Posco International Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 43,600.00 | 43,600.00 | 41,000.00 | 41,400.00 | 37,935.50 | 482,362 |
| 2025-01-22 | 42,900.00 | 43,600.00 | 42,600.00 | 43,300.00 | 39,676.50 | 341,978 |
| 2025-01-21 | 43,700.00 | 44,200.00 | 42,050.00 | 42,500.00 | 38,943.45 | 411,138 |
| 2025-01-20 | 42,700.00 | 43,600.00 | 42,650.00 | 43,000.00 | 39,401.60 | 305,789 |
| 2025-01-17 | 42,800.00 | 42,900.00 | 42,350.00 | 42,700.00 | 39,126.71 | 213,258 |
| 2025-01-16 | 43,350.00 | 44,000.00 | 42,650.00 | 42,850.00 | 39,264.16 | 252,089 |
| 2025-01-15 | 43,300.00 | 43,300.00 | 42,250.00 | 42,550.00 | 38,989.26 | 249,364 |
| 2025-01-14 | 42,750.00 | 43,100.00 | 41,750.00 | 42,750.00 | 39,172.53 | 367,780 |
| 2025-01-13 | 43,150.00 | 43,700.00 | 42,700.00 | 42,900.00 | 39,309.97 | 319,192 |
| 2025-01-10 | 43,550.00 | 43,800.00 | 42,500.00 | 43,550.00 | 39,905.58 | 654,126 |
| 2025-01-09 | 43,200.00 | 43,400.00 | 42,350.00 | 43,050.00 | 39,447.42 | 470,349 |
| 2025-01-08 | 42,300.00 | 43,400.00 | 42,100.00 | 43,300.00 | 39,676.50 | 461,158 |
| 2025-01-07 | 42,100.00 | 43,200.00 | 42,000.00 | 42,600.00 | 39,035.08 | 397,865 |
| 2025-01-06 | 42,100.00 | 42,350.00 | 41,200.00 | 41,950.00 | 38,439.47 | 364,245 |
| 2025-01-03 | 40,100.00 | 42,400.00 | 40,100.00 | 41,900.00 | 38,393.66 | 592,787 |
| 2025-01-02 | 40,050.00 | 40,400.00 | 39,350.00 | 40,100.00 | 36,744.29 | 273,490 |
| 2024-12-30 | 39,550.00 | 40,500.00 | 39,200.00 | 39,650.00 | 36,331.94 | 247,390 |
| 2024-12-27 | 40,850.00 | 41,700.00 | 39,600.00 | 39,800.00 | 36,469.39 | 383,776 |
| 2024-12-26 | 41,100.00 | 42,250.00 | 40,850.00 | 41,350.00 | 37,889.68 | 457,976 |
| 2024-12-24 | 41,150.00 | 42,350.00 | 40,550.00 | 40,650.00 | 37,248.26 | 491,645 |
| 2024-12-23 | 38,400.00 | 41,650.00 | 38,350.00 | 41,100.00 | 37,660.60 | 725,914 |
| 2024-12-20 | 38,600.00 | 39,150.00 | 38,000.00 | 38,300.00 | 35,094.92 | 434,802 |
| 2024-12-19 | 38,500.00 | 39,000.00 | 37,900.00 | 38,400.00 | 35,186.55 | 360,251 |
| 2024-12-18 | 39,350.00 | 39,900.00 | 39,050.00 | 39,400.00 | 36,102.87 | 276,425 |
| 2024-12-17 | 39,850.00 | 39,900.00 | 38,400.00 | 39,050.00 | 35,782.15 | 442,483 |
| 2024-12-16 | 39,500.00 | 40,000.00 | 39,050.00 | 39,500.00 | 36,194.50 | 428,248 |
| 2024-12-13 | 39,550.00 | 39,550.00 | 38,500.00 | 38,950.00 | 35,690.52 | 417,609 |
| 2024-12-12 | 38,800.00 | 40,200.00 | 38,100.00 | 39,650.00 | 36,331.94 | 739,792 |
| 2024-12-11 | 38,550.00 | 39,350.00 | 38,000.00 | 38,250.00 | 35,049.10 | 493,025 |
| 2024-12-10 | 37,600.00 | 39,350.00 | 37,600.00 | 38,650.00 | 35,415.63 | 507,719 |
| 2024-12-09 | 39,100.00 | 39,500.00 | 37,400.00 | 37,400.00 | 34,270.23 | 687,819 |
| 2024-12-06 | 39,650.00 | 40,400.00 | 37,700.00 | 39,550.00 | 36,240.31 | 1,057,881 |
| 2024-12-05 | 41,000.00 | 41,250.00 | 39,650.00 | 39,650.00 | 36,331.94 | 920,592 |
| 2024-12-04 | 44,500.00 | 45,400.00 | 40,050.00 | 40,500.00 | 37,110.81 | 2,685,598 |
| 2024-12-03 | 46,350.00 | 47,000.00 | 45,900.00 | 46,350.00 | 42,471.26 | 291,649 |
| 2024-12-02 | 47,400.00 | 48,100.00 | 45,300.00 | 45,850.00 | 42,013.11 | 583,215 |
| 2024-11-29 | 49,800.00 | 49,900.00 | 47,200.00 | 47,200.00 | 43,250.13 | 424,977 |
| 2024-11-28 | 50,100.00 | 50,600.00 | 49,650.00 | 49,900.00 | 45,724.19 | 219,007 |
| 2024-11-27 | 50,500.00 | 51,500.00 | 49,700.00 | 49,850.00 | 45,678.37 | 332,958 |
| 2024-11-26 | 51,300.00 | 51,600.00 | 50,200.00 | 50,300.00 | 46,090.71 | 306,447 |
| 2024-11-25 | 50,000.00 | 52,400.00 | 49,950.00 | 51,700.00 | 47,373.56 | 643,337 |
| 2024-11-22 | 49,200.00 | 49,700.00 | 48,650.00 | 49,350.00 | 45,220.21 | 355,536 |
| 2024-11-21 | 48,550.00 | 50,100.00 | 48,350.00 | 49,050.00 | 44,945.32 | 415,064 |
| 2024-11-20 | 49,250.00 | 49,500.00 | 48,150.00 | 48,150.00 | 44,120.63 | 252,471 |
| 2024-11-19 | 47,600.00 | 49,300.00 | 47,300.00 | 49,050.00 | 44,945.32 | 375,812 |
| 2024-11-18 | 45,850.00 | 48,250.00 | 45,800.00 | 47,900.00 | 43,891.56 | 464,431 |
| 2024-11-15 | 46,200.00 | 47,200.00 | 44,100.00 | 45,500.00 | 41,692.40 | 724,270 |
| 2024-11-14 | 47,550.00 | 49,000.00 | 46,800.00 | 47,300.00 | 43,341.77 | 527,826 |
| 2024-11-13 | 48,600.00 | 49,450.00 | 47,150.00 | 47,500.00 | 43,525.03 | 534,695 |
| 2024-11-12 | 50,500.00 | 51,300.00 | 49,200.00 | 49,200.00 | 45,082.77 | 543,961 |
| 2024-11-11 | 51,700.00 | 52,100.00 | 50,300.00 | 50,700.00 | 46,457.24 | 412,065 |
| 2024-11-08 | 53,100.00 | 53,700.00 | 51,800.00 | 52,300.00 | 47,923.35 | 298,096 |
| 2024-11-07 | 51,300.00 | 54,000.00 | 50,400.00 | 51,100.00 | 46,823.77 | 696,608 |
| 2024-11-06 | 53,700.00 | 53,700.00 | 50,600.00 | 51,100.00 | 46,823.77 | 554,804 |
| 2024-11-05 | 54,000.00 | 54,100.00 | 53,000.00 | 53,500.00 | 49,022.93 | 259,998 |
| 2024-11-04 | 51,200.00 | 54,100.00 | 50,500.00 | 53,900.00 | 49,389.45 | 662,705 |
| 2024-11-01 | 51,600.00 | 51,600.00 | 50,400.00 | 50,400.00 | 46,182.35 | 357,101 |
| 2024-10-31 | 52,500.00 | 53,000.00 | 51,700.00 | 52,300.00 | 47,923.35 | 268,970 |
| 2024-10-30 | 51,700.00 | 53,600.00 | 51,000.00 | 53,000.00 | 48,564.77 | 648,568 |
| 2024-10-29 | 51,400.00 | 52,000.00 | 50,300.00 | 52,000.00 | 47,648.45 | 243,629 |
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.