POSCO ICT Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 28,100.00 | 28,200.00 | 27,350.00 | 27,800.00 | 27,590.67 | 771,401 |
| 2025-10-28 | 27,950.00 | 28,550.00 | 27,300.00 | 28,550.00 | 28,335.03 | 966,456 |
| 2025-10-27 | 28,600.00 | 29,750.00 | 27,450.00 | 28,500.00 | 28,285.40 | 2,546,622 |
| 2025-10-24 | 26,500.00 | 27,200.00 | 26,500.00 | 27,150.00 | 26,945.57 | 1,185,221 |
| 2025-10-23 | 26,000.00 | 27,750.00 | 25,400.00 | 26,250.00 | 26,052.34 | 2,737,156 |
| 2025-10-22 | 26,100.00 | 26,200.00 | 24,950.00 | 25,700.00 | 25,506.48 | 806,025 |
| 2025-10-21 | 26,350.00 | 26,400.00 | 25,300.00 | 25,450.00 | 25,258.37 | 1,452,839 |
| 2025-10-20 | 25,050.00 | 25,400.00 | 24,000.00 | 25,200.00 | 25,010.25 | 1,023,974 |
| 2025-10-17 | 23,000.00 | 26,400.00 | 22,700.00 | 25,000.00 | 24,811.76 | 3,430,934 |
| 2025-10-16 | 22,100.00 | 23,000.00 | 22,000.00 | 23,000.00 | 22,826.82 | 630,056 |
| 2025-10-15 | 21,750.00 | 22,100.00 | 21,500.00 | 21,950.00 | 21,784.72 | 231,738 |
| 2025-10-14 | 21,400.00 | 21,850.00 | 21,250.00 | 21,600.00 | 21,437.36 | 344,662 |
| 2025-10-13 | 21,500.00 | 21,600.00 | 20,900.00 | 21,400.00 | 21,238.86 | 342,999 |
| 2025-10-10 | 21,050.00 | 21,100.00 | 20,400.00 | 20,950.00 | 20,792.25 | 299,889 |
| 2025-10-02 | 20,900.00 | 21,300.00 | 20,850.00 | 21,300.00 | 21,139.62 | 350,804 |
| 2025-10-01 | 21,200.00 | 21,250.00 | 20,700.00 | 20,800.00 | 20,643.38 | 231,206 |
| 2025-09-30 | 21,100.00 | 21,250.00 | 20,850.00 | 21,000.00 | 20,841.87 | 163,565 |
| 2025-09-29 | 21,450.00 | 21,600.00 | 21,000.00 | 21,200.00 | 21,040.37 | 225,576 |
| 2025-09-26 | 22,000.00 | 22,050.00 | 21,350.00 | 21,400.00 | 21,238.86 | 224,282 |
| 2025-09-25 | 22,200.00 | 22,300.00 | 21,850.00 | 22,150.00 | 21,983.22 | 209,586 |
| 2025-09-24 | 22,650.00 | 22,900.00 | 21,700.00 | 21,900.00 | 21,735.10 | 487,618 |
| 2025-09-23 | 22,050.00 | 22,100.00 | 21,600.00 | 21,700.00 | 21,536.60 | 322,728 |
| 2025-09-22 | 22,700.00 | 22,850.00 | 22,200.00 | 22,200.00 | 22,032.84 | 217,837 |
| 2025-09-19 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 22,628.32 | 0 |
| 2025-09-18 | 22,850.00 | 23,000.00 | 22,600.00 | 22,800.00 | 22,628.32 | 208,651 |
| 2025-09-17 | 22,950.00 | 23,050.00 | 22,600.00 | 22,800.00 | 22,628.32 | 135,302 |
| 2025-09-16 | 23,000.00 | 23,100.00 | 22,750.00 | 22,850.00 | 22,677.94 | 174,833 |
| 2025-09-15 | 23,000.00 | 23,250.00 | 22,900.00 | 22,950.00 | 22,777.19 | 170,937 |
| 2025-09-12 | 22,950.00 | 23,150.00 | 22,800.00 | 22,900.00 | 22,727.57 | 243,962 |
| 2025-09-11 | 22,500.00 | 22,800.00 | 22,300.00 | 22,800.00 | 22,628.32 | 342,983 |
| 2025-09-10 | 22,100.00 | 22,500.00 | 22,100.00 | 22,500.00 | 22,330.58 | 163,670 |
| 2025-09-09 | 22,100.00 | 22,200.00 | 21,900.00 | 22,050.00 | 21,883.97 | 125,993 |
| 2025-09-08 | 21,900.00 | 22,200.00 | 21,800.00 | 21,950.00 | 21,784.72 | 125,362 |
| 2025-09-05 | 22,000.00 | 22,100.00 | 21,750.00 | 21,850.00 | 21,685.47 | 104,225 |
| 2025-09-04 | 22,050.00 | 22,200.00 | 21,800.00 | 21,900.00 | 21,735.10 | 116,025 |
| 2025-09-03 | 21,700.00 | 22,000.00 | 21,600.00 | 21,850.00 | 21,685.47 | 117,622 |
| 2025-09-02 | 21,850.00 | 22,050.00 | 21,550.00 | 21,750.00 | 21,586.23 | 157,407 |
| 2025-09-01 | 22,200.00 | 22,400.00 | 21,600.00 | 21,700.00 | 21,536.60 | 194,409 |
| 2025-08-29 | 23,050.00 | 23,100.00 | 22,400.00 | 22,450.00 | 22,280.96 | 185,354 |
| 2025-08-28 | 23,450.00 | 23,600.00 | 22,950.00 | 22,950.00 | 22,777.19 | 195,992 |
| 2025-08-27 | 23,800.00 | 23,800.00 | 23,250.00 | 23,450.00 | 23,273.43 | 110,304 |
| 2025-08-26 | 23,850.00 | 24,100.00 | 23,450.00 | 23,500.00 | 23,323.05 | 251,379 |
| 2025-08-25 | 23,550.00 | 23,850.00 | 23,450.00 | 23,850.00 | 23,670.41 | 187,552 |
| 2025-08-22 | 23,800.00 | 24,150.00 | 23,200.00 | 23,250.00 | 23,074.93 | 203,331 |
| 2025-08-21 | 23,400.00 | 23,500.00 | 23,050.00 | 23,100.00 | 22,926.06 | 152,465 |
| 2025-08-20 | 23,600.00 | 23,900.00 | 23,000.00 | 23,300.00 | 23,124.56 | 269,534 |
| 2025-08-19 | 24,450.00 | 24,600.00 | 23,600.00 | 24,000.00 | 23,819.29 | 187,111 |
| 2025-08-18 | 25,250.00 | 25,250.00 | 24,300.00 | 24,350.00 | 24,166.65 | 263,569 |
| 2025-08-14 | 24,600.00 | 25,600.00 | 24,550.00 | 25,600.00 | 25,407.24 | 552,347 |
| 2025-08-13 | 25,250.00 | 25,250.00 | 24,450.00 | 24,550.00 | 24,365.14 | 245,348 |
| 2025-08-12 | 24,750.00 | 25,200.00 | 24,650.00 | 24,950.00 | 24,762.13 | 241,457 |
| 2025-08-11 | 23,900.00 | 26,250.00 | 23,850.00 | 24,950.00 | 24,762.13 | 1,172,585 |
| 2025-08-08 | 23,750.00 | 24,000.00 | 23,600.00 | 23,650.00 | 23,471.92 | 153,960 |
| 2025-08-07 | 24,000.00 | 24,050.00 | 23,700.00 | 23,850.00 | 23,670.41 | 159,162 |
| 2025-08-06 | 23,700.00 | 24,100.00 | 23,500.00 | 24,000.00 | 23,819.29 | 253,795 |
| 2025-08-05 | 23,100.00 | 23,950.00 | 23,000.00 | 23,500.00 | 23,323.05 | 318,435 |
| 2025-08-04 | 22,500.00 | 23,050.00 | 22,500.00 | 22,650.00 | 22,479.45 | 289,109 |
| 2025-08-01 | 23,900.00 | 24,000.00 | 22,650.00 | 22,650.00 | 22,479.45 | 432,839 |
| 2025-07-31 | 26,050.00 | 26,150.00 | 23,850.00 | 23,950.00 | 23,769.66 | 918,932 |
| 2025-07-30 | 26,450.00 | 26,500.00 | 25,550.00 | 26,000.00 | 25,804.23 | 545,202 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-30 | 60.0000 KRW |
| 2026-03-30 | 125.0000 KRW |
| 2025-03-27 | 125.0000 KRW |
| 2024-03-28 | 100.0000 KRW |
| 2022-12-28 | 75.0000 KRW |
| 2021-12-29 | 50.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.