Posco International Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 55,100.00 | 62,900.00 | 54,400.00 | 59,800.00 | 57,426.23 | 4,029,985 |
| 2025-10-22 | 52,500.00 | 54,700.00 | 52,300.00 | 54,600.00 | 52,432.64 | 666,286 |
| 2025-10-21 | 52,800.00 | 53,400.00 | 51,800.00 | 52,200.00 | 50,127.91 | 413,908 |
| 2025-10-20 | 52,700.00 | 52,700.00 | 51,100.00 | 52,100.00 | 50,031.88 | 459,655 |
| 2025-10-17 | 51,200.00 | 54,200.00 | 50,800.00 | 52,900.00 | 50,800.13 | 1,015,382 |
| 2025-10-16 | 50,900.00 | 52,100.00 | 50,700.00 | 51,700.00 | 49,647.76 | 484,702 |
| 2025-10-15 | 50,300.00 | 50,800.00 | 49,550.00 | 50,500.00 | 48,495.39 | 395,507 |
| 2025-10-14 | 49,100.00 | 50,200.00 | 48,750.00 | 49,500.00 | 47,535.09 | 543,169 |
| 2025-10-13 | 49,450.00 | 49,500.00 | 48,250.00 | 49,000.00 | 47,054.94 | 500,496 |
| 2025-10-10 | 48,700.00 | 48,850.00 | 47,650.00 | 47,850.00 | 45,950.59 | 419,408 |
| 2025-10-06 | 48,800.00 | 48,800.00 | 48,800.00 | 48,800.00 | 46,862.88 | 408,031 |
| 2025-10-02 | 48,500.00 | 49,450.00 | 48,500.00 | 48,750.00 | 46,814.86 | 408,031 |
| 2025-10-01 | 48,600.00 | 48,750.00 | 48,300.00 | 48,450.00 | 46,526.77 | 185,671 |
| 2025-09-30 | 48,550.00 | 48,700.00 | 48,450.00 | 48,450.00 | 46,526.77 | 128,859 |
| 2025-09-29 | 49,100.00 | 49,150.00 | 48,300.00 | 48,550.00 | 46,622.80 | 238,839 |
| 2025-09-26 | 49,950.00 | 49,950.00 | 48,450.00 | 48,850.00 | 46,910.89 | 476,518 |
| 2025-09-25 | 50,400.00 | 51,700.00 | 50,100.00 | 50,600.00 | 48,591.42 | 783,092 |
| 2025-09-24 | 49,150.00 | 49,500.00 | 48,500.00 | 48,700.00 | 46,766.85 | 263,857 |
| 2025-09-23 | 48,650.00 | 48,950.00 | 48,500.00 | 48,750.00 | 46,814.86 | 159,506 |
| 2025-09-22 | 49,300.00 | 49,350.00 | 48,650.00 | 48,750.00 | 46,814.86 | 206,887 |
| 2025-09-19 | 49,400.00 | 49,400.00 | 49,400.00 | 49,400.00 | 47,439.06 | 0 |
| 2025-09-18 | 50,000.00 | 50,100.00 | 49,150.00 | 49,400.00 | 47,439.06 | 343,859 |
| 2025-09-17 | 49,950.00 | 50,000.00 | 49,400.00 | 49,800.00 | 47,823.18 | 210,395 |
| 2025-09-16 | 50,700.00 | 50,800.00 | 49,800.00 | 49,950.00 | 47,967.23 | 300,259 |
| 2025-09-15 | 50,400.00 | 50,700.00 | 49,950.00 | 50,600.00 | 48,591.42 | 216,497 |
| 2025-09-12 | 50,300.00 | 50,700.00 | 49,650.00 | 50,300.00 | 48,303.33 | 366,641 |
| 2025-09-11 | 49,200.00 | 49,600.00 | 48,900.00 | 49,600.00 | 47,631.12 | 304,631 |
| 2025-09-10 | 48,700.00 | 49,500.00 | 48,600.00 | 49,000.00 | 47,054.94 | 272,685 |
| 2025-09-09 | 48,750.00 | 48,950.00 | 48,350.00 | 48,550.00 | 46,622.80 | 261,832 |
| 2025-09-08 | 48,400.00 | 49,150.00 | 48,400.00 | 48,600.00 | 46,670.81 | 201,274 |
| 2025-09-05 | 49,100.00 | 49,300.00 | 48,200.00 | 48,650.00 | 46,718.83 | 300,804 |
| 2025-09-04 | 48,650.00 | 49,000.00 | 48,450.00 | 49,000.00 | 47,054.94 | 187,514 |
| 2025-09-03 | 48,150.00 | 48,700.00 | 47,950.00 | 48,500.00 | 46,574.78 | 238,330 |
| 2025-09-02 | 49,500.00 | 49,500.00 | 47,750.00 | 48,300.00 | 46,382.72 | 627,412 |
| 2025-09-01 | 48,200.00 | 48,200.00 | 46,950.00 | 47,150.00 | 45,278.37 | 339,016 |
| 2025-08-29 | 49,200.00 | 49,250.00 | 47,800.00 | 48,000.00 | 46,094.63 | 414,975 |
| 2025-08-28 | 49,950.00 | 49,950.00 | 48,900.00 | 49,000.00 | 47,054.94 | 361,340 |
| 2025-08-27 | 51,800.00 | 51,800.00 | 49,900.00 | 50,000.00 | 48,015.24 | 565,994 |
| 2025-08-26 | 53,400.00 | 54,300.00 | 51,900.00 | 52,400.00 | 50,319.97 | 1,287,209 |
| 2025-08-25 | 49,200.00 | 52,300.00 | 49,200.00 | 51,800.00 | 49,743.79 | 909,499 |
| 2025-08-22 | 49,200.00 | 49,950.00 | 48,750.00 | 49,000.00 | 47,054.94 | 212,475 |
| 2025-08-21 | 48,250.00 | 49,950.00 | 48,000.00 | 49,000.00 | 47,054.94 | 382,699 |
| 2025-08-20 | 47,900.00 | 48,350.00 | 47,200.00 | 48,300.00 | 46,382.72 | 245,434 |
| 2025-08-19 | 48,750.00 | 49,100.00 | 48,000.00 | 48,200.00 | 46,286.69 | 237,344 |
| 2025-08-18 | 49,000.00 | 49,000.00 | 48,200.00 | 48,200.00 | 46,286.69 | 232,731 |
| 2025-08-14 | 49,300.00 | 50,000.00 | 49,150.00 | 49,200.00 | 47,247.00 | 520,525 |
| 2025-08-13 | 49,900.00 | 49,900.00 | 49,150.00 | 49,500.00 | 46,718.83 | 293,186 |
| 2025-08-12 | 49,300.00 | 50,400.00 | 49,250.00 | 49,450.00 | 46,671.64 | 345,500 |
| 2025-08-11 | 48,850.00 | 49,600.00 | 48,700.00 | 49,550.00 | 46,766.02 | 376,136 |
| 2025-08-08 | 48,250.00 | 48,650.00 | 47,900.00 | 48,450.00 | 45,727.82 | 220,721 |
| 2025-08-07 | 48,450.00 | 48,450.00 | 47,900.00 | 48,200.00 | 45,491.87 | 198,397 |
| 2025-08-06 | 47,950.00 | 48,750.00 | 47,850.00 | 48,200.00 | 45,491.87 | 287,330 |
| 2025-08-05 | 47,800.00 | 48,350.00 | 47,750.00 | 48,100.00 | 45,397.49 | 305,071 |
| 2025-08-04 | 47,250.00 | 48,000.00 | 46,800.00 | 47,450.00 | 44,784.01 | 287,282 |
| 2025-08-01 | 48,900.00 | 49,100.00 | 47,100.00 | 47,700.00 | 45,019.96 | 555,048 |
| 2025-07-31 | 53,600.00 | 53,700.00 | 48,100.00 | 48,800.00 | 46,058.16 | 1,978,107 |
| 2025-07-30 | 52,800.00 | 54,300.00 | 51,600.00 | 52,500.00 | 49,550.27 | 509,016 |
| 2025-07-29 | 52,200.00 | 52,400.00 | 51,000.00 | 52,000.00 | 49,078.37 | 349,225 |
| 2025-07-28 | 54,900.00 | 55,800.00 | 52,200.00 | 52,300.00 | 49,361.51 | 600,811 |
| 2025-07-25 | 56,000.00 | 56,000.00 | 53,200.00 | 54,700.00 | 51,626.67 | 598,123 |
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.