022100.KQ - Posco ICT Company Ltd.
KOSDAQ - KOSDAQ Delayed Price. Currency in KRW
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2023 | 11,500.00 | 12,070.00 | 11,450.00 | 11,850.00 | 11,850.00 | 4,180,445 |
| 02 Jun 2023 | 11,380.00 | 11,610.00 | 11,350.00 | 11,390.00 | 11,390.00 | 1,935,414 |
| 01 Jun 2023 | 11,500.00 | 11,500.00 | 11,270.00 | 11,330.00 | 11,330.00 | 1,304,596 |
| 31 May 2023 | 11,760.00 | 11,770.00 | 11,390.00 | 11,470.00 | 11,470.00 | 1,715,548 |
| 30 May 2023 | 11,550.00 | 11,800.00 | 11,460.00 | 11,640.00 | 11,640.00 | 1,702,126 |
| 26 May 2023 | 11,630.00 | 11,820.00 | 11,360.00 | 11,400.00 | 11,400.00 | 1,745,396 |
| 25 May 2023 | 12,040.00 | 12,070.00 | 11,520.00 | 11,680.00 | 11,680.00 | 2,603,920 |
| 24 May 2023 | 11,960.00 | 12,540.00 | 11,850.00 | 12,130.00 | 12,130.00 | 5,737,145 |
| 23 May 2023 | 11,900.00 | 12,430.00 | 11,840.00 | 12,060.00 | 12,060.00 | 5,516,979 |
| 22 May 2023 | 11,500.00 | 11,810.00 | 11,340.00 | 11,740.00 | 11,740.00 | 1,798,927 |
| 19 May 2023 | 11,750.00 | 11,770.00 | 11,390.00 | 11,530.00 | 11,530.00 | 2,052,541 |
| 18 May 2023 | 11,780.00 | 11,850.00 | 11,540.00 | 11,700.00 | 11,700.00 | 2,489,816 |
| 17 May 2023 | 11,500.00 | 11,860.00 | 11,380.00 | 11,700.00 | 11,700.00 | 2,691,549 |
| 16 May 2023 | 11,950.00 | 11,960.00 | 11,480.00 | 11,560.00 | 11,560.00 | 2,460,925 |
| 15 May 2023 | 11,750.00 | 11,910.00 | 11,440.00 | 11,850.00 | 11,850.00 | 2,958,492 |
| 12 May 2023 | 11,870.00 | 12,110.00 | 11,720.00 | 11,720.00 | 11,720.00 | 2,871,473 |
| 11 May 2023 | 12,430.00 | 12,940.00 | 11,910.00 | 12,020.00 | 12,020.00 | 6,001,842 |
| 10 May 2023 | 12,420.00 | 12,550.00 | 12,180.00 | 12,200.00 | 12,200.00 | 2,995,759 |
| 09 May 2023 | 12,760.00 | 12,770.00 | 12,300.00 | 12,420.00 | 12,420.00 | 3,794,140 |
| 08 May 2023 | 13,390.00 | 13,430.00 | 12,780.00 | 12,820.00 | 12,820.00 | 3,780,620 |
| 04 May 2023 | 13,620.00 | 13,690.00 | 13,070.00 | 13,190.00 | 13,190.00 | 3,491,570 |
| 03 May 2023 | 14,160.00 | 14,250.00 | 13,420.00 | 13,500.00 | 13,500.00 | 6,035,553 |
| 02 May 2023 | 13,100.00 | 14,190.00 | 13,100.00 | 14,030.00 | 14,030.00 | 10,123,060 |
| 28 Apr 2023 | 14,440.00 | 14,600.00 | 13,100.00 | 13,240.00 | 13,240.00 | 7,515,857 |
| 27 Apr 2023 | 13,400.00 | 14,350.00 | 13,100.00 | 14,180.00 | 14,180.00 | 12,401,310 |
| 26 Apr 2023 | 14,960.00 | 15,540.00 | 13,250.00 | 13,570.00 | 13,570.00 | 23,635,190 |
| 25 Apr 2023 | 14,940.00 | 14,970.00 | 13,790.00 | 14,400.00 | 14,400.00 | 11,747,070 |
| 24 Apr 2023 | 14,930.00 | 15,440.00 | 14,690.00 | 15,010.00 | 15,010.00 | 8,527,180 |
| 21 Apr 2023 | 16,670.00 | 17,290.00 | 15,070.00 | 15,140.00 | 15,140.00 | 16,840,650 |
| 20 Apr 2023 | 16,220.00 | 17,750.00 | 16,050.00 | 16,790.00 | 16,790.00 | 25,241,200 |
| 19 Apr 2023 | 17,500.00 | 18,750.00 | 16,450.00 | 16,600.00 | 16,600.00 | 34,917,010 |
| 18 Apr 2023 | 16,620.00 | 19,420.00 | 16,270.00 | 16,940.00 | 16,940.00 | 74,917,490 |
| 17 Apr 2023 | 12,500.00 | 15,600.00 | 12,470.00 | 15,600.00 | 15,600.00 | 73,756,310 |
| 14 Apr 2023 | 11,980.00 | 12,450.00 | 11,570.00 | 12,000.00 | 12,000.00 | 31,305,900 |
| 13 Apr 2023 | 10,100.00 | 11,950.00 | 9,920.00 | 11,660.00 | 11,660.00 | 54,190,550 |
| 12 Apr 2023 | 10,690.00 | 10,910.00 | 10,070.00 | 10,210.00 | 10,210.00 | 7,693,641 |
| 11 Apr 2023 | 10,970.00 | 11,100.00 | 10,300.00 | 10,630.00 | 10,630.00 | 8,565,000 |
| 10 Apr 2023 | 10,380.00 | 11,540.00 | 10,160.00 | 10,770.00 | 10,770.00 | 29,187,790 |
| 07 Apr 2023 | 10,770.00 | 11,180.00 | 10,070.00 | 10,340.00 | 10,340.00 | 26,106,520 |
| 06 Apr 2023 | 9,860.00 | 10,150.00 | 9,780.00 | 10,020.00 | 10,020.00 | 3,255,030 |
| 05 Apr 2023 | 9,500.00 | 9,870.00 | 9,320.00 | 9,860.00 | 9,860.00 | 2,747,166 |
| 04 Apr 2023 | 9,600.00 | 9,840.00 | 9,600.00 | 9,600.00 | 9,600.00 | 2,970,556 |
| 03 Apr 2023 | 9,950.00 | 10,570.00 | 9,710.00 | 9,890.00 | 9,890.00 | 23,071,760 |
| 31 Mar 2023 | 9,030.00 | 10,670.00 | 8,820.00 | 9,500.00 | 9,500.00 | 57,607,030 |
| 30 Mar 2023 | 8,860.00 | 9,070.00 | 8,610.00 | 8,880.00 | 8,880.00 | 16,109,550 |
| 29 Mar 2023 | 8,340.00 | 9,250.00 | 8,210.00 | 8,700.00 | 8,700.00 | 42,951,590 |
| 28 Mar 2023 | 6,870.00 | 8,750.00 | 6,820.00 | 8,640.00 | 8,640.00 | 58,664,390 |
| 27 Mar 2023 | 6,640.00 | 7,080.00 | 6,640.00 | 6,830.00 | 6,830.00 | 2,394,671 |
| 24 Mar 2023 | 6,560.00 | 6,720.00 | 6,500.00 | 6,670.00 | 6,670.00 | 660,687 |
| 23 Mar 2023 | 6,530.00 | 6,590.00 | 6,410.00 | 6,540.00 | 6,540.00 | 787,715 |
| 22 Mar 2023 | 6,680.00 | 6,760.00 | 6,500.00 | 6,530.00 | 6,530.00 | 659,093 |
| 21 Mar 2023 | 6,550.00 | 6,850.00 | 6,550.00 | 6,600.00 | 6,600.00 | 992,888 |
| 20 Mar 2023 | 6,570.00 | 6,630.00 | 6,450.00 | 6,530.00 | 6,530.00 | 613,378 |
| 17 Mar 2023 | 6,350.00 | 6,650.00 | 6,340.00 | 6,540.00 | 6,540.00 | 1,386,633 |
| 16 Mar 2023 | 6,100.00 | 6,350.00 | 6,030.00 | 6,220.00 | 6,220.00 | 1,091,547 |
| 15 Mar 2023 | 6,270.00 | 6,330.00 | 6,110.00 | 6,160.00 | 6,160.00 | 683,170 |
| 14 Mar 2023 | 6,550.00 | 6,550.00 | 6,140.00 | 6,150.00 | 6,150.00 | 1,169,847 |
| 13 Mar 2023 | 6,640.00 | 6,690.00 | 6,390.00 | 6,570.00 | 6,570.00 | 917,851 |
| 10 Mar 2023 | 6,840.00 | 6,900.00 | 6,660.00 | 6,700.00 | 6,700.00 | 1,028,350 |
| 09 Mar 2023 | 7,170.00 | 7,170.00 | 6,890.00 | 6,990.00 | 6,990.00 | 1,237,950 |
| 08 Mar 2023 | 6,920.00 | 7,140.00 | 6,900.00 | 7,140.00 | 7,140.00 | 1,065,750 |
| 07 Mar 2023 | 7,060.00 | 7,270.00 | 7,010.00 | 7,010.00 | 7,010.00 | 2,413,590 |
| 06 Mar 2023 | 6,890.00 | 7,100.00 | 6,820.00 | 7,040.00 | 7,040.00 | 1,703,234 |
| 03 Mar 2023 | 6,900.00 | 7,050.00 | 6,800.00 | 6,860.00 | 6,860.00 | 947,098 |
| 02 Mar 2023 | 6,890.00 | 6,930.00 | 6,770.00 | 6,800.00 | 6,800.00 | 553,508 |
| 28 Feb 2023 | 6,800.00 | 6,960.00 | 6,790.00 | 6,830.00 | 6,830.00 | 517,267 |
| 27 Feb 2023 | 6,860.00 | 6,900.00 | 6,680.00 | 6,790.00 | 6,790.00 | 497,206 |
| 24 Feb 2023 | 6,960.00 | 7,030.00 | 6,810.00 | 6,880.00 | 6,880.00 | 702,091 |
| 23 Feb 2023 | 7,030.00 | 7,110.00 | 6,940.00 | 6,960.00 | 6,960.00 | 655,209 |
| 22 Feb 2023 | 7,000.00 | 7,140.00 | 6,940.00 | 7,050.00 | 7,050.00 | 1,031,778 |
| 21 Feb 2023 | 7,140.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | 1,198,767 |
| 20 Feb 2023 | 6,950.00 | 7,150.00 | 6,780.00 | 7,140.00 | 7,140.00 | 2,738,242 |
| 17 Feb 2023 | 6,570.00 | 6,850.00 | 6,540.00 | 6,750.00 | 6,750.00 | 1,499,747 |
| 16 Feb 2023 | 6,480.00 | 6,600.00 | 6,460.00 | 6,540.00 | 6,540.00 | 428,631 |
| 15 Feb 2023 | 6,480.00 | 6,560.00 | 6,300.00 | 6,390.00 | 6,390.00 | 496,969 |
| 14 Feb 2023 | 6,470.00 | 6,550.00 | 6,460.00 | 6,480.00 | 6,480.00 | 272,050 |
| 13 Feb 2023 | 6,480.00 | 6,540.00 | 6,340.00 | 6,460.00 | 6,460.00 | 369,401 |
| 10 Feb 2023 | 6,670.00 | 6,680.00 | 6,420.00 | 6,490.00 | 6,490.00 | 681,671 |
| 09 Feb 2023 | 6,630.00 | 6,720.00 | 6,550.00 | 6,720.00 | 6,720.00 | 549,561 |
| 08 Feb 2023 | 6,610.00 | 6,710.00 | 6,600.00 | 6,620.00 | 6,620.00 | 529,209 |
| 07 Feb 2023 | 6,590.00 | 6,630.00 | 6,510.00 | 6,560.00 | 6,560.00 | 396,822 |
| 06 Feb 2023 | 6,680.00 | 6,740.00 | 6,580.00 | 6,580.00 | 6,580.00 | 551,384 |
| 03 Feb 2023 | 6,600.00 | 6,770.00 | 6,570.00 | 6,740.00 | 6,740.00 | 834,012 |
| 02 Feb 2023 | 6,760.00 | 6,780.00 | 6,610.00 | 6,620.00 | 6,620.00 | 961,479 |
| 01 Feb 2023 | 6,810.00 | 6,920.00 | 6,700.00 | 6,710.00 | 6,710.00 | 1,375,234 |
| 31 Jan 2023 | 7,330.00 | 7,330.00 | 6,760.00 | 6,780.00 | 6,780.00 | 8,287,867 |
| 30 Jan 2023 | 6,630.00 | 6,790.00 | 6,620.00 | 6,680.00 | 6,680.00 | 1,141,869 |
| 27 Jan 2023 | 6,700.00 | 6,740.00 | 6,520.00 | 6,590.00 | 6,590.00 | 529,646 |
| 26 Jan 2023 | 6,650.00 | 6,710.00 | 6,600.00 | 6,700.00 | 6,700.00 | 401,304 |
| 25 Jan 2023 | 6,630.00 | 6,690.00 | 6,570.00 | 6,650.00 | 6,650.00 | 1,032,891 |
| 20 Jan 2023 | 6,490.00 | 6,620.00 | 6,480.00 | 6,570.00 | 6,570.00 | 332,251 |
| 19 Jan 2023 | 6,530.00 | 6,530.00 | 6,380.00 | 6,490.00 | 6,490.00 | 279,675 |
| 18 Jan 2023 | 6,380.00 | 6,580.00 | 6,360.00 | 6,530.00 | 6,530.00 | 476,207 |
| 17 Jan 2023 | 6,420.00 | 6,490.00 | 6,350.00 | 6,380.00 | 6,380.00 | 260,556 |
| 16 Jan 2023 | 6,450.00 | 6,520.00 | 6,410.00 | 6,420.00 | 6,420.00 | 251,264 |
| 13 Jan 2023 | 6,380.00 | 6,460.00 | 6,310.00 | 6,410.00 | 6,410.00 | 271,608 |
| 12 Jan 2023 | 6,490.00 | 6,490.00 | 6,340.00 | 6,370.00 | 6,370.00 | 363,539 |
| 11 Jan 2023 | 6,360.00 | 6,480.00 | 6,360.00 | 6,440.00 | 6,440.00 | 393,464 |
| 10 Jan 2023 | 6,210.00 | 6,400.00 | 6,180.00 | 6,270.00 | 6,270.00 | 392,905 |
| 09 Jan 2023 | 6,050.00 | 6,250.00 | 6,030.00 | 6,240.00 | 6,240.00 | 377,206 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.