Posco International Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	23,500.00	24,000.00	23,300.00	23,850.00	20,580.00	1,545,303
2022-01-12	22,600.00	23,350.00	22,550.00	23,300.00	20,105.41	1,012,927
2022-01-11	22,850.00	23,000.00	22,500.00	22,500.00	19,415.10	647,462
2022-01-10	22,800.00	23,250.00	22,700.00	22,850.00	19,717.11	521,533
2022-01-09	22,850.00	22,850.00	22,850.00	22,850.00	19,717.11	0
2022-01-07	23,200.00	23,250.00	22,550.00	22,850.00	19,717.11	742,655
2022-01-06	23,000.00	23,500.00	22,850.00	23,050.00	19,889.69	979,999
2022-01-05	23,350.00	23,750.00	22,950.00	23,200.00	20,019.12	986,605
2022-01-04	22,650.00	23,500.00	22,500.00	23,350.00	20,148.55	1,511,763
2022-01-03	22,600.00	22,850.00	22,350.00	22,500.00	19,415.10	564,593
2021-12-30	22,700.00	22,750.00	22,350.00	22,450.00	19,371.95	336,561
2021-12-29	22,500.00	22,750.00	22,100.00	22,650.00	19,544.53	760,921
2021-12-28	23,000.00	23,000.00	22,300.00	22,800.00	18,983.65	1,345,880
2021-12-27	22,900.00	23,200.00	22,700.00	22,850.00	19,025.28	586,466
2021-12-26	22,900.00	22,900.00	22,900.00	22,900.00	19,066.91	0
2021-12-24	23,300.00	23,350.00	22,700.00	22,900.00	19,066.91	921,550
2021-12-23	23,050.00	23,400.00	22,700.00	23,250.00	19,358.33	1,244,583
2021-12-22	22,900.00	23,150.00	22,550.00	22,900.00	19,066.91	1,242,502
2021-12-21	21,700.00	22,900.00	21,600.00	22,700.00	18,900.39	2,337,770
2021-12-20	21,500.00	21,950.00	21,400.00	21,550.00	17,942.88	835,909
2021-12-19	21,700.00	21,700.00	21,700.00	21,700.00	18,067.77	0
2021-12-17	20,900.00	21,850.00	20,850.00	21,700.00	18,067.77	1,592,978
2021-12-16	20,800.00	21,100.00	20,700.00	20,950.00	17,443.31	454,893
2021-12-15	20,900.00	20,950.00	20,650.00	20,650.00	17,193.52	374,952
2021-12-14	20,550.00	21,300.00	20,550.00	20,750.00	17,276.79	649,967
2021-12-13	21,100.00	21,450.00	20,700.00	20,700.00	17,235.16	1,036,314
2021-12-12	20,650.00	20,650.00	20,650.00	20,650.00	17,193.52	0
2021-12-10	20,650.00	20,900.00	20,500.00	20,650.00	17,193.52	435,337
2021-12-09	20,650.00	20,750.00	20,500.00	20,750.00	17,276.79	518,667
2021-12-08	20,850.00	20,900.00	20,350.00	20,600.00	17,151.89	428,514
2021-12-07	20,450.00	20,850.00	20,200.00	20,650.00	17,193.52	485,220
2021-12-06	20,200.00	20,650.00	19,900.00	20,450.00	17,027.00	521,418
2021-12-05	20,400.00	20,400.00	20,400.00	20,400.00	16,985.37	0
2021-12-03	20,100.00	20,500.00	20,000.00	20,400.00	16,985.37	435,543
2021-12-02	18,900.00	20,200.00	18,900.00	20,150.00	16,777.22	767,457
2021-12-01	18,700.00	19,700.00	18,550.00	19,350.00	16,111.12	774,758
2021-11-30	19,800.00	19,900.00	18,600.00	18,700.00	15,569.92	1,253,770
2021-11-29	19,500.00	19,950.00	19,450.00	19,600.00	16,319.28	759,600
2021-11-28	20,300.00	20,300.00	20,300.00	20,300.00	16,902.11	0
2021-11-26	20,800.00	20,850.00	20,100.00	20,300.00	16,902.11	641,417
2021-11-25	20,050.00	21,000.00	19,900.00	20,750.00	17,276.79	1,072,307
2021-11-24	20,550.00	20,600.00	20,000.00	20,050.00	16,693.95	666,574
2021-11-23	20,050.00	21,900.00	19,900.00	20,300.00	16,902.11	2,674,920
2021-11-22	20,200.00	20,350.00	19,950.00	20,200.00	16,818.85	478,305
2021-11-21	20,250.00	20,250.00	20,250.00	20,250.00	16,860.48	0
2021-11-19	19,900.00	20,300.00	19,850.00	20,250.00	16,860.48	322,832
2021-11-18	19,950.00	20,250.00	19,750.00	19,900.00	16,569.06	507,124
2021-11-17	20,500.00	20,550.00	19,950.00	20,050.00	16,693.95	583,775
2021-11-16	20,550.00	20,750.00	20,300.00	20,450.00	17,027.00	405,664
2021-11-15	20,600.00	20,800.00	20,300.00	20,550.00	17,110.26	480,989
2021-11-14	20,500.00	20,500.00	20,500.00	20,500.00	17,068.63	0
2021-11-12	19,950.00	20,850.00	19,950.00	20,500.00	17,068.63	747,072
2021-11-11	19,900.00	20,150.00	19,700.00	19,950.00	16,610.69	731,378
2021-11-10	20,650.00	20,650.00	20,000.00	20,050.00	16,693.95	589,630
2021-11-09	20,800.00	21,050.00	20,500.00	20,600.00	17,151.89	408,086
2021-11-08	20,850.00	20,950.00	20,200.00	20,750.00	17,276.79	544,966
2021-11-05	20,800.00	21,000.00	20,450.00	20,600.00	17,151.89	634,432
2021-11-04	21,200.00	21,350.00	20,650.00	20,750.00	17,276.79	914,296
2021-11-03	21,500.00	21,550.00	21,000.00	21,100.00	17,568.20	591,736
2021-11-02	21,300.00	21,650.00	21,300.00	21,450.00	17,859.62	478,674

← NewerPage 22 of 23 · 1,329 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-14	1,480.0000 KRW
2026-03-30	1,000.0000 KRW
2025-08-14	850.0000 KRW
2025-03-28	1,550.0000 KRW
2024-03-28	1,000.0000 KRW
2022-12-28	1,000.0000 KRW
2021-12-29	800.0000 KRW
2020-12-29	700.0000 KRW
2019-12-27	700.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.