Posco International Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 51,400.00 | 52,000.00 | 50,300.00 | 52,000.00 | 47,648.45 | 243,629 |
| 2024-10-28 | 49,400.00 | 52,100.00 | 49,400.00 | 52,000.00 | 47,648.45 | 408,454 |
| 2024-10-25 | 50,600.00 | 51,100.00 | 49,200.00 | 49,600.00 | 45,449.29 | 327,033 |
| 2024-10-24 | 51,000.00 | 51,500.00 | 50,000.00 | 50,100.00 | 45,907.45 | 226,974 |
| 2024-10-23 | 50,000.00 | 51,600.00 | 49,900.00 | 51,000.00 | 46,732.14 | 379,799 |
| 2024-10-22 | 51,000.00 | 51,200.00 | 49,750.00 | 50,200.00 | 45,999.08 | 485,222 |
| 2024-10-21 | 51,800.00 | 52,800.00 | 51,300.00 | 51,400.00 | 47,098.66 | 282,200 |
| 2024-10-18 | 52,400.00 | 52,800.00 | 50,900.00 | 51,300.00 | 47,007.03 | 360,823 |
| 2024-10-17 | 53,600.00 | 53,900.00 | 52,100.00 | 52,200.00 | 47,831.72 | 430,028 |
| 2024-10-16 | 54,200.00 | 54,500.00 | 53,200.00 | 53,600.00 | 49,114.56 | 319,915 |
| 2024-10-15 | 56,400.00 | 56,500.00 | 53,100.00 | 53,800.00 | 49,297.82 | 681,592 |
| 2024-10-14 | 55,800.00 | 56,600.00 | 55,400.00 | 55,900.00 | 51,222.09 | 268,678 |
| 2024-10-11 | 56,500.00 | 57,700.00 | 55,700.00 | 55,900.00 | 51,222.09 | 356,254 |
| 2024-10-10 | 56,900.00 | 57,100.00 | 55,700.00 | 56,400.00 | 51,680.24 | 541,979 |
| 2024-10-08 | 57,500.00 | 57,900.00 | 55,800.00 | 56,600.00 | 51,863.51 | 471,112 |
| 2024-10-07 | 55,200.00 | 58,000.00 | 54,800.00 | 57,900.00 | 53,054.72 | 619,163 |
| 2024-10-04 | 55,600.00 | 56,300.00 | 54,600.00 | 55,000.00 | 50,397.40 | 430,153 |
| 2024-10-02 | 56,500.00 | 57,800.00 | 55,400.00 | 55,700.00 | 51,038.82 | 607,991 |
| 2024-09-30 | 58,700.00 | 59,100.00 | 57,000.00 | 57,100.00 | 52,321.67 | 631,285 |
| 2024-09-27 | 56,700.00 | 59,400.00 | 56,400.00 | 58,500.00 | 53,604.51 | 1,560,977 |
| 2024-09-26 | 55,300.00 | 57,000.00 | 55,200.00 | 56,500.00 | 51,771.88 | 550,317 |
| 2024-09-25 | 56,900.00 | 57,700.00 | 55,200.00 | 55,300.00 | 50,672.30 | 832,696 |
| 2024-09-24 | 57,000.00 | 57,100.00 | 55,400.00 | 56,400.00 | 51,680.24 | 556,154 |
| 2024-09-23 | 56,100.00 | 56,900.00 | 55,300.00 | 56,600.00 | 51,863.51 | 497,979 |
| 2024-09-20 | 55,100.00 | 57,400.00 | 54,400.00 | 56,100.00 | 51,405.35 | 1,186,739 |
| 2024-09-19 | 54,900.00 | 55,400.00 | 52,800.00 | 54,900.00 | 50,305.77 | 491,452 |
| 2024-09-13 | 53,400.00 | 55,000.00 | 52,800.00 | 54,400.00 | 49,847.61 | 601,754 |
| 2024-09-12 | 51,400.00 | 53,600.00 | 50,700.00 | 53,600.00 | 49,114.56 | 795,535 |
| 2024-09-11 | 50,300.00 | 51,600.00 | 49,850.00 | 50,900.00 | 46,640.50 | 570,200 |
| 2024-09-10 | 50,800.00 | 51,100.00 | 50,000.00 | 50,200.00 | 45,999.08 | 423,334 |
| 2024-09-09 | 50,100.00 | 51,600.00 | 49,850.00 | 50,100.00 | 45,907.45 | 772,996 |
| 2024-09-06 | 53,500.00 | 54,800.00 | 49,950.00 | 50,100.00 | 45,907.45 | 1,436,452 |
| 2024-09-05 | 58,900.00 | 58,900.00 | 53,800.00 | 53,900.00 | 49,389.45 | 1,743,282 |
| 2024-09-04 | 56,300.00 | 59,400.00 | 56,300.00 | 58,200.00 | 53,329.61 | 1,748,233 |
| 2024-09-03 | 57,700.00 | 60,500.00 | 57,200.00 | 57,900.00 | 53,054.72 | 1,802,104 |
| 2024-09-02 | 56,800.00 | 58,900.00 | 55,900.00 | 57,300.00 | 52,504.93 | 1,747,212 |
| 2024-08-30 | 56,100.00 | 56,800.00 | 54,300.00 | 56,400.00 | 51,680.24 | 949,390 |
| 2024-08-29 | 52,400.00 | 56,700.00 | 52,100.00 | 55,400.00 | 50,763.93 | 1,533,427 |
| 2024-08-28 | 55,000.00 | 55,400.00 | 52,900.00 | 53,100.00 | 48,656.40 | 709,303 |
| 2024-08-27 | 54,400.00 | 56,000.00 | 53,500.00 | 55,000.00 | 50,397.40 | 1,201,567 |
| 2024-08-26 | 53,400.00 | 55,400.00 | 51,300.00 | 54,300.00 | 49,755.98 | 1,750,719 |
| 2024-08-23 | 52,700.00 | 53,700.00 | 52,100.00 | 53,000.00 | 48,564.77 | 456,063 |
| 2024-08-22 | 51,700.00 | 53,700.00 | 51,200.00 | 53,300.00 | 48,839.66 | 874,929 |
| 2024-08-21 | 51,100.00 | 52,700.00 | 50,500.00 | 51,600.00 | 47,281.93 | 628,465 |
| 2024-08-20 | 51,800.00 | 52,800.00 | 50,300.00 | 50,700.00 | 46,457.24 | 570,412 |
| 2024-08-19 | 53,200.00 | 53,400.00 | 50,400.00 | 50,700.00 | 46,457.24 | 641,537 |
| 2024-08-16 | 50,400.00 | 52,500.00 | 50,100.00 | 52,500.00 | 48,106.61 | 862,145 |
| 2024-08-14 | 50,600.00 | 50,600.00 | 49,000.00 | 49,300.00 | 45,174.40 | 588,811 |
| 2024-08-13 | 50,800.00 | 51,200.00 | 49,350.00 | 49,600.00 | 45,449.29 | 491,982 |
| 2024-08-12 | 49,500.00 | 51,500.00 | 49,150.00 | 50,700.00 | 46,457.24 | 682,420 |
| 2024-08-09 | 47,500.00 | 50,300.00 | 47,150.00 | 49,250.00 | 45,128.58 | 955,589 |
| 2024-08-08 | 48,250.00 | 48,950.00 | 46,450.00 | 46,450.00 | 42,562.90 | 819,210 |
| 2024-08-07 | 49,250.00 | 51,600.00 | 49,200.00 | 49,250.00 | 45,128.58 | 1,032,152 |
| 2024-08-06 | 48,400.00 | 50,200.00 | 47,700.00 | 48,800.00 | 44,716.24 | 1,101,052 |
| 2024-08-05 | 51,800.00 | 52,300.00 | 44,000.00 | 47,100.00 | 43,158.50 | 1,226,977 |
| 2024-08-02 | 53,800.00 | 56,200.00 | 52,700.00 | 52,900.00 | 48,473.14 | 1,219,794 |
| 2024-08-01 | 53,100.00 | 55,500.00 | 52,800.00 | 54,800.00 | 50,214.14 | 997,810 |
| 2024-07-31 | 52,600.00 | 53,800.00 | 51,200.00 | 53,000.00 | 48,564.77 | 1,532,325 |
| 2024-07-30 | 52,800.00 | 52,800.00 | 50,500.00 | 50,600.00 | 46,365.61 | 766,311 |
| 2024-07-29 | 52,500.00 | 54,400.00 | 51,500.00 | 52,000.00 | 47,648.45 | 1,961,871 |
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.