Posco International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	74,900.00	76,900.00	73,700.00	76,800.00	74,706.74	730,806
2026-04-17	73,400.00	75,000.00	73,000.00	74,800.00	72,761.25	774,954
2026-04-16	73,300.00	73,400.00	72,200.00	72,800.00	70,815.76	522,900
2026-04-15	72,800.00	72,900.00	71,300.00	72,700.00	70,718.49	764,637
2026-04-14	74,500.00	74,900.00	71,400.00	72,400.00	70,426.67	1,016,714
2026-04-13	77,000.00	77,600.00	73,700.00	74,800.00	72,761.25	644,015
2026-04-10	74,500.00	75,700.00	74,400.00	75,200.00	73,150.35	454,122
2026-04-09	75,400.00	75,500.00	73,200.00	73,900.00	71,885.78	867,733
2026-04-08	76,200.00	77,100.00	72,200.00	73,400.00	71,399.41	1,660,870
2026-04-07	79,000.00	80,000.00	76,100.00	76,700.00	74,609.47	928,357
2026-04-06	84,100.00	85,200.00	78,900.00	80,600.00	78,403.17	935,396
2026-04-03	78,900.00	87,200.00	78,400.00	85,100.00	82,780.52	1,805,281
2026-04-02	75,500.00	80,500.00	75,500.00	79,500.00	77,333.15	1,757,570
2026-04-01	73,300.00	77,700.00	72,200.00	76,100.00	74,025.82	850,270
2026-03-31	75,400.00	75,400.00	71,100.00	71,500.00	69,551.20	656,711
2026-03-30	73,900.00	76,100.00	71,400.00	75,400.00	73,344.90	678,851
2026-03-27	76,900.00	78,200.00	72,600.00	78,200.00	75,095.84	975,843
2026-03-26	75,500.00	79,800.00	74,600.00	78,200.00	75,095.84	1,054,295
2026-03-25	77,000.00	78,300.00	73,200.00	75,800.00	72,791.11	758,483
2026-03-24	76,600.00	77,500.00	74,100.00	75,900.00	72,887.14	639,799
2026-03-23	81,500.00	82,500.00	76,400.00	76,900.00	73,847.44	1,585,487
2026-03-20	74,600.00	79,700.00	74,500.00	77,000.00	73,943.47	1,726,036
2026-03-19	74,900.00	75,400.00	71,300.00	71,800.00	68,949.89	881,980
2026-03-18	72,200.00	73,750.00	70,900.00	71,600.00	68,757.83	668,812
2026-03-17	73,900.00	74,700.00	71,200.00	72,000.00	69,141.95	990,475
2026-03-16	74,800.00	77,000.00	73,150.00	73,800.00	70,870.50	844,769
2026-03-13	83,800.00	83,900.00	73,400.00	73,700.00	70,774.47	1,879,272
2026-03-12	79,500.00	82,900.00	77,000.00	79,500.00	76,344.23	2,166,102
2026-03-11	76,000.00	79,200.00	73,700.00	76,400.00	73,367.29	1,630,596
2026-03-10	72,900.00	79,000.00	71,950.00	75,800.00	72,791.11	1,819,933
2026-03-09	80,000.00	85,900.00	72,000.00	76,600.00	73,559.35	5,457,804
2026-03-06	70,100.00	73,300.00	67,900.00	73,300.00	70,390.34	1,701,854
2026-03-05	64,200.00	67,100.00	63,600.00	66,000.00	63,380.12	651,864
2026-03-04	65,700.00	67,500.00	58,700.00	59,000.00	56,657.99	1,185,142
2026-03-03	74,600.00	75,900.00	69,000.00	70,400.00	67,605.46	1,027,820
2026-02-27	74,400.00	74,500.00	71,200.00	72,200.00	69,334.01	1,069,982
2026-02-26	76,800.00	77,200.00	74,400.00	75,600.00	72,599.05	624,403
2026-02-25	73,900.00	77,200.00	72,600.00	75,500.00	72,503.01	826,143
2026-02-24	73,100.00	73,900.00	71,800.00	73,400.00	70,486.37	452,693
2026-02-23	75,100.00	75,500.00	72,500.00	73,200.00	70,294.31	700,595
2026-02-20	69,800.00	78,600.00	69,200.00	75,300.00	72,310.95	2,049,003
2026-02-19	67,800.00	70,000.00	67,500.00	69,200.00	66,453.09	662,967
2026-02-13	67,400.00	68,000.00	65,500.00	65,800.00	63,188.06	640,322
2026-02-12	65,100.00	71,200.00	64,000.00	69,000.00	66,261.03	2,632,754
2026-02-11	64,400.00	65,100.00	63,400.00	64,700.00	62,131.72	406,434
2026-02-10	64,500.00	64,600.00	62,600.00	64,000.00	61,459.51	429,124
2026-02-09	65,400.00	65,400.00	63,400.00	64,000.00	61,459.51	551,767
2026-02-06	64,900.00	65,200.00	62,600.00	64,000.00	61,459.51	642,609
2026-02-05	67,900.00	68,500.00	66,000.00	66,700.00	64,052.33	734,056
2026-02-04	65,400.00	70,700.00	64,500.00	68,300.00	65,588.82	1,780,109
2026-02-03	62,400.00	65,400.00	61,400.00	65,200.00	62,611.88	1,046,436
2026-02-02	61,500.00	63,600.00	60,000.00	61,100.00	58,674.63	698,679
2026-01-30	63,200.00	64,100.00	61,300.00	62,400.00	59,923.02	590,373
2026-01-29	64,800.00	64,900.00	61,000.00	62,500.00	60,019.05	905,001
2026-01-28	63,600.00	64,100.00	61,500.00	63,900.00	61,363.48	986,330
2026-01-27	63,000.00	63,700.00	62,200.00	63,500.00	60,979.36	486,063
2026-01-26	63,700.00	65,500.00	62,800.00	63,600.00	61,075.39	801,732
2026-01-23	63,600.00	65,400.00	62,600.00	63,300.00	60,787.30	996,000
2026-01-22	62,300.00	63,000.00	61,300.00	62,700.00	60,211.11	946,004
2026-01-21	66,800.00	67,300.00	60,400.00	62,400.00	59,923.02	2,226,507

← NewerPage 3 of 23 · 1,330 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.