Posco International Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 52,400.00 | 52,500.00 | 49,000.00 | 49,200.00 | 46,435.69 | 869,464 |
| 2025-04-23 | 52,000.00 | 52,300.00 | 51,100.00 | 52,100.00 | 49,172.75 | 275,155 |
| 2025-04-22 | 50,700.00 | 52,000.00 | 50,500.00 | 50,900.00 | 48,040.17 | 269,057 |
| 2025-04-21 | 51,600.00 | 52,100.00 | 50,400.00 | 50,900.00 | 48,040.17 | 239,352 |
| 2025-04-18 | 52,800.00 | 52,800.00 | 50,800.00 | 51,400.00 | 48,512.08 | 494,031 |
| 2025-04-17 | 52,400.00 | 53,800.00 | 52,100.00 | 52,700.00 | 49,739.04 | 379,463 |
| 2025-04-16 | 53,800.00 | 54,800.00 | 52,400.00 | 52,900.00 | 49,927.80 | 465,799 |
| 2025-04-15 | 54,600.00 | 55,200.00 | 53,200.00 | 54,400.00 | 51,343.52 | 677,760 |
| 2025-04-14 | 53,600.00 | 53,800.00 | 52,000.00 | 53,100.00 | 50,116.56 | 488,775 |
| 2025-04-11 | 51,000.00 | 53,000.00 | 50,400.00 | 52,500.00 | 49,550.27 | 656,908 |
| 2025-04-10 | 50,200.00 | 52,500.00 | 48,550.00 | 52,200.00 | 49,267.13 | 986,630 |
| 2025-04-09 | 46,700.00 | 47,700.00 | 44,000.00 | 44,000.00 | 41,527.85 | 1,324,192 |
| 2025-04-08 | 44,650.00 | 44,950.00 | 43,350.00 | 44,000.00 | 41,527.85 | 418,393 |
| 2025-04-07 | 45,950.00 | 46,100.00 | 43,850.00 | 44,000.00 | 41,527.85 | 633,642 |
| 2025-04-04 | 48,000.00 | 49,750.00 | 47,000.00 | 48,050.00 | 45,350.30 | 750,733 |
| 2025-04-03 | 45,650.00 | 49,050.00 | 45,550.00 | 48,700.00 | 45,963.78 | 559,283 |
| 2025-04-02 | 49,100.00 | 49,600.00 | 47,450.00 | 47,800.00 | 45,114.35 | 632,820 |
| 2025-04-01 | 49,700.00 | 50,000.00 | 48,500.00 | 48,700.00 | 45,963.78 | 545,521 |
| 2025-03-31 | 49,950.00 | 50,300.00 | 48,850.00 | 49,250.00 | 46,482.88 | 562,475 |
| 2025-03-28 | 51,800.00 | 52,400.00 | 50,100.00 | 51,200.00 | 48,323.32 | 634,602 |
| 2025-03-27 | 53,400.00 | 54,700.00 | 52,600.00 | 53,200.00 | 48,748.03 | 411,633 |
| 2025-03-26 | 53,300.00 | 55,000.00 | 53,300.00 | 53,800.00 | 49,297.82 | 445,443 |
| 2025-03-25 | 57,400.00 | 57,700.00 | 52,300.00 | 53,300.00 | 48,839.66 | 917,289 |
| 2025-03-24 | 60,100.00 | 60,200.00 | 54,100.00 | 57,200.00 | 52,413.30 | 1,360,740 |
| 2025-03-21 | 56,300.00 | 59,900.00 | 55,000.00 | 59,000.00 | 54,062.67 | 2,003,402 |
| 2025-03-20 | 57,300.00 | 58,000.00 | 55,700.00 | 55,800.00 | 51,130.45 | 869,635 |
| 2025-03-19 | 56,500.00 | 57,600.00 | 55,600.00 | 56,600.00 | 51,863.51 | 1,014,974 |
| 2025-03-18 | 55,000.00 | 56,500.00 | 54,700.00 | 55,900.00 | 51,222.09 | 1,126,214 |
| 2025-03-17 | 56,100.00 | 56,600.00 | 54,000.00 | 54,600.00 | 50,030.87 | 944,203 |
| 2025-03-14 | 57,500.00 | 58,800.00 | 55,200.00 | 55,700.00 | 51,038.82 | 1,359,901 |
| 2025-03-13 | 59,900.00 | 60,400.00 | 56,200.00 | 57,000.00 | 52,230.03 | 1,719,167 |
| 2025-03-12 | 59,600.00 | 62,300.00 | 58,700.00 | 59,100.00 | 54,154.30 | 2,097,291 |
| 2025-03-11 | 59,100.00 | 64,800.00 | 58,800.00 | 58,800.00 | 53,879.40 | 4,165,360 |
| 2025-03-10 | 58,900.00 | 61,000.00 | 56,900.00 | 60,800.00 | 55,712.04 | 1,315,285 |
| 2025-03-07 | 56,800.00 | 60,000.00 | 55,800.00 | 58,600.00 | 53,696.14 | 2,508,885 |
| 2025-03-06 | 60,300.00 | 61,800.00 | 57,500.00 | 58,400.00 | 53,512.88 | 2,522,591 |
| 2025-03-05 | 54,000.00 | 62,800.00 | 53,100.00 | 61,000.00 | 55,895.30 | 7,298,366 |
| 2025-03-04 | 51,500.00 | 54,100.00 | 49,350.00 | 52,900.00 | 48,473.14 | 1,699,099 |
| 2025-02-28 | 50,900.00 | 52,500.00 | 50,000.00 | 51,900.00 | 47,556.82 | 1,255,894 |
| 2025-02-27 | 51,400.00 | 52,500.00 | 50,700.00 | 51,900.00 | 47,556.82 | 1,121,458 |
| 2025-02-26 | 50,300.00 | 53,400.00 | 49,950.00 | 50,600.00 | 46,365.61 | 1,825,603 |
| 2025-02-25 | 50,300.00 | 51,700.00 | 48,600.00 | 50,000.00 | 45,815.82 | 1,655,328 |
| 2025-02-24 | 45,800.00 | 52,200.00 | 45,750.00 | 49,950.00 | 45,770.00 | 3,989,652 |
| 2025-02-21 | 44,000.00 | 47,450.00 | 43,950.00 | 46,550.00 | 42,654.53 | 2,260,107 |
| 2025-02-20 | 43,900.00 | 44,850.00 | 43,450.00 | 43,500.00 | 39,859.76 | 833,109 |
| 2025-02-19 | 41,750.00 | 47,700.00 | 41,600.00 | 43,800.00 | 40,134.66 | 3,395,985 |
| 2025-02-18 | 42,500.00 | 42,500.00 | 41,200.00 | 41,450.00 | 37,981.31 | 378,425 |
| 2025-02-17 | 41,800.00 | 42,700.00 | 41,650.00 | 42,100.00 | 38,576.92 | 429,016 |
| 2025-02-14 | 42,800.00 | 42,900.00 | 41,200.00 | 41,200.00 | 37,752.24 | 396,402 |
| 2025-02-13 | 41,500.00 | 42,850.00 | 41,300.00 | 42,350.00 | 38,806.00 | 829,759 |
| 2025-02-12 | 41,000.00 | 41,550.00 | 40,450.00 | 40,650.00 | 37,248.26 | 295,173 |
| 2025-02-11 | 40,200.00 | 41,150.00 | 39,800.00 | 40,800.00 | 37,385.71 | 355,206 |
| 2025-02-10 | 40,000.00 | 40,600.00 | 39,250.00 | 40,250.00 | 36,881.73 | 475,173 |
| 2025-02-07 | 39,950.00 | 41,300.00 | 38,900.00 | 40,000.00 | 36,652.66 | 822,203 |
| 2025-02-06 | 41,150.00 | 42,000.00 | 40,500.00 | 41,500.00 | 38,027.13 | 468,773 |
| 2025-02-05 | 40,400.00 | 41,900.00 | 40,350.00 | 41,150.00 | 37,706.42 | 450,001 |
| 2025-02-04 | 41,900.00 | 42,300.00 | 39,800.00 | 40,050.00 | 36,698.47 | 748,323 |
| 2025-02-03 | 43,450.00 | 43,700.00 | 41,400.00 | 41,450.00 | 37,981.31 | 913,235 |
| 2025-01-31 | 43,450.00 | 43,450.00 | 41,800.00 | 42,050.00 | 38,531.10 | 266,345 |
| 2025-01-24 | 41,250.00 | 43,750.00 | 41,000.00 | 43,100.00 | 39,493.24 | 510,156 |
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.