Posco International Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 54,900.00 | 56,200.00 | 54,300.00 | 54,800.00 | 51,721.05 | 781,325 |
| 2025-07-23 | 51,900.00 | 57,500.00 | 51,600.00 | 55,700.00 | 52,570.48 | 2,751,986 |
| 2025-07-22 | 54,100.00 | 54,200.00 | 51,000.00 | 51,200.00 | 48,323.32 | 484,166 |
| 2025-07-21 | 52,000.00 | 53,900.00 | 51,600.00 | 53,400.00 | 50,399.71 | 698,601 |
| 2025-07-18 | 51,500.00 | 53,200.00 | 51,300.00 | 51,700.00 | 48,795.22 | 680,170 |
| 2025-07-17 | 51,900.00 | 51,900.00 | 50,400.00 | 51,200.00 | 48,323.32 | 314,259 |
| 2025-07-16 | 52,100.00 | 52,500.00 | 51,200.00 | 51,400.00 | 48,512.08 | 264,354 |
| 2025-07-15 | 52,200.00 | 52,700.00 | 51,800.00 | 52,300.00 | 49,361.51 | 272,138 |
| 2025-07-14 | 51,500.00 | 52,800.00 | 51,200.00 | 52,400.00 | 49,455.89 | 390,355 |
| 2025-07-11 | 51,500.00 | 51,900.00 | 50,800.00 | 51,500.00 | 48,606.46 | 361,821 |
| 2025-07-10 | 51,200.00 | 51,700.00 | 50,300.00 | 51,500.00 | 48,606.46 | 480,582 |
| 2025-07-09 | 50,400.00 | 51,200.00 | 49,850.00 | 50,800.00 | 47,945.79 | 379,754 |
| 2025-07-08 | 49,750.00 | 50,600.00 | 49,450.00 | 50,300.00 | 47,473.88 | 478,547 |
| 2025-07-07 | 52,100.00 | 52,200.00 | 49,750.00 | 49,850.00 | 47,049.17 | 638,251 |
| 2025-07-04 | 51,600.00 | 52,700.00 | 50,700.00 | 52,000.00 | 49,078.37 | 975,805 |
| 2025-07-03 | 49,200.00 | 52,000.00 | 49,100.00 | 51,000.00 | 48,134.55 | 973,589 |
| 2025-07-02 | 49,150.00 | 49,150.00 | 48,400.00 | 49,050.00 | 46,294.11 | 329,379 |
| 2025-07-01 | 50,400.00 | 50,400.00 | 49,100.00 | 49,150.00 | 46,388.50 | 523,638 |
| 2025-06-30 | 48,550.00 | 50,300.00 | 48,550.00 | 49,700.00 | 46,907.59 | 573,432 |
| 2025-06-27 | 48,950.00 | 49,100.00 | 48,100.00 | 48,350.00 | 45,633.44 | 226,626 |
| 2025-06-26 | 49,650.00 | 49,650.00 | 48,200.00 | 48,900.00 | 46,152.54 | 372,192 |
| 2025-06-25 | 49,700.00 | 51,000.00 | 49,150.00 | 49,250.00 | 46,482.88 | 657,587 |
| 2025-06-24 | 49,500.00 | 50,300.00 | 49,150.00 | 49,300.00 | 46,530.07 | 540,904 |
| 2025-06-23 | 50,300.00 | 50,300.00 | 48,550.00 | 49,300.00 | 46,530.07 | 426,107 |
| 2025-06-20 | 49,550.00 | 49,900.00 | 49,000.00 | 49,100.00 | 46,341.30 | 480,454 |
| 2025-06-19 | 49,850.00 | 49,850.00 | 48,950.00 | 49,350.00 | 46,577.26 | 333,726 |
| 2025-06-18 | 51,000.00 | 51,100.00 | 49,050.00 | 49,550.00 | 46,766.02 | 630,313 |
| 2025-06-17 | 53,200.00 | 53,400.00 | 50,200.00 | 50,300.00 | 47,473.88 | 1,138,749 |
| 2025-06-16 | 51,500.00 | 55,000.00 | 50,700.00 | 54,600.00 | 51,532.29 | 1,378,027 |
| 2025-06-13 | 51,600.00 | 51,600.00 | 49,350.00 | 50,100.00 | 47,285.12 | 551,032 |
| 2025-06-12 | 51,100.00 | 52,100.00 | 50,800.00 | 51,700.00 | 48,795.22 | 475,446 |
| 2025-06-11 | 52,800.00 | 53,300.00 | 51,000.00 | 51,400.00 | 48,512.08 | 432,782 |
| 2025-06-10 | 51,700.00 | 53,700.00 | 50,400.00 | 51,700.00 | 48,795.22 | 541,527 |
| 2025-06-09 | 52,000.00 | 53,200.00 | 51,100.00 | 51,400.00 | 48,512.08 | 438,538 |
| 2025-06-05 | 49,650.00 | 51,000.00 | 49,450.00 | 50,500.00 | 47,662.64 | 420,272 |
| 2025-06-04 | 48,450.00 | 50,600.00 | 48,450.00 | 49,650.00 | 46,860.40 | 436,378 |
| 2025-06-02 | 48,750.00 | 48,950.00 | 48,100.00 | 48,400.00 | 45,680.63 | 234,537 |
| 2025-05-30 | 49,800.00 | 50,000.00 | 48,500.00 | 49,050.00 | 46,294.11 | 694,547 |
| 2025-05-29 | 49,900.00 | 51,000.00 | 49,050.00 | 49,950.00 | 47,143.55 | 384,987 |
| 2025-05-28 | 48,800.00 | 49,850.00 | 48,350.00 | 49,450.00 | 46,671.64 | 443,605 |
| 2025-05-27 | 48,850.00 | 49,000.00 | 47,950.00 | 48,700.00 | 45,963.78 | 235,012 |
| 2025-05-26 | 46,000.00 | 49,450.00 | 46,000.00 | 49,300.00 | 46,530.07 | 565,384 |
| 2025-05-23 | 46,600.00 | 46,750.00 | 45,800.00 | 45,900.00 | 43,321.10 | 250,018 |
| 2025-05-22 | 47,750.00 | 47,800.00 | 46,400.00 | 46,600.00 | 43,981.77 | 276,815 |
| 2025-05-21 | 47,750.00 | 49,200.00 | 47,350.00 | 48,100.00 | 45,397.49 | 315,549 |
| 2025-05-20 | 48,550.00 | 48,600.00 | 47,500.00 | 47,600.00 | 44,925.58 | 341,811 |
| 2025-05-19 | 46,400.00 | 49,050.00 | 46,400.00 | 48,600.00 | 45,869.40 | 548,132 |
| 2025-05-16 | 47,250.00 | 47,800.00 | 46,800.00 | 46,850.00 | 44,217.72 | 298,958 |
| 2025-05-15 | 47,050.00 | 47,950.00 | 47,000.00 | 47,650.00 | 44,972.77 | 204,921 |
| 2025-05-14 | 48,100.00 | 48,300.00 | 46,300.00 | 47,200.00 | 44,548.06 | 503,463 |
| 2025-05-13 | 49,100.00 | 49,600.00 | 48,350.00 | 48,500.00 | 45,775.02 | 209,174 |
| 2025-05-12 | 48,500.00 | 49,350.00 | 48,350.00 | 49,000.00 | 46,246.92 | 209,184 |
| 2025-05-09 | 49,150.00 | 49,200.00 | 47,550.00 | 48,350.00 | 45,633.44 | 263,605 |
| 2025-05-08 | 49,200.00 | 49,300.00 | 48,700.00 | 49,250.00 | 46,482.88 | 254,962 |
| 2025-05-07 | 48,850.00 | 49,750.00 | 48,800.00 | 49,050.00 | 46,294.11 | 241,201 |
| 2025-05-02 | 49,350.00 | 49,500.00 | 48,200.00 | 48,800.00 | 46,058.16 | 276,603 |
| 2025-04-30 | 49,550.00 | 49,900.00 | 48,650.00 | 49,350.00 | 46,577.26 | 270,354 |
| 2025-04-29 | 49,000.00 | 49,450.00 | 48,500.00 | 49,450.00 | 46,671.64 | 240,441 |
| 2025-04-28 | 49,500.00 | 49,750.00 | 48,700.00 | 49,200.00 | 46,435.69 | 270,845 |
| 2025-04-25 | 49,950.00 | 49,950.00 | 48,400.00 | 49,350.00 | 46,577.26 | 722,552 |
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.