022100.KQ - Posco ICT Company Ltd.

KOSDAQ - KOSDAQ Delayed Price. Currency in KRW
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jun 202311,500.0012,070.0011,450.0011,850.0011,850.004,180,445
02 Jun 202311,380.0011,610.0011,350.0011,390.0011,390.001,935,414
01 Jun 202311,500.0011,500.0011,270.0011,330.0011,330.001,304,596
31 May 202311,760.0011,770.0011,390.0011,470.0011,470.001,715,548
30 May 202311,550.0011,800.0011,460.0011,640.0011,640.001,702,126
26 May 202311,630.0011,820.0011,360.0011,400.0011,400.001,745,396
25 May 202312,040.0012,070.0011,520.0011,680.0011,680.002,603,920
24 May 202311,960.0012,540.0011,850.0012,130.0012,130.005,737,145
23 May 202311,900.0012,430.0011,840.0012,060.0012,060.005,516,979
22 May 202311,500.0011,810.0011,340.0011,740.0011,740.001,798,927
19 May 202311,750.0011,770.0011,390.0011,530.0011,530.002,052,541
18 May 202311,780.0011,850.0011,540.0011,700.0011,700.002,489,816
17 May 202311,500.0011,860.0011,380.0011,700.0011,700.002,691,549
16 May 202311,950.0011,960.0011,480.0011,560.0011,560.002,460,925
15 May 202311,750.0011,910.0011,440.0011,850.0011,850.002,958,492
12 May 202311,870.0012,110.0011,720.0011,720.0011,720.002,871,473
11 May 202312,430.0012,940.0011,910.0012,020.0012,020.006,001,842
10 May 202312,420.0012,550.0012,180.0012,200.0012,200.002,995,759
09 May 202312,760.0012,770.0012,300.0012,420.0012,420.003,794,140
08 May 202313,390.0013,430.0012,780.0012,820.0012,820.003,780,620
04 May 202313,620.0013,690.0013,070.0013,190.0013,190.003,491,570
03 May 202314,160.0014,250.0013,420.0013,500.0013,500.006,035,553
02 May 202313,100.0014,190.0013,100.0014,030.0014,030.0010,123,060
28 Apr 202314,440.0014,600.0013,100.0013,240.0013,240.007,515,857
27 Apr 202313,400.0014,350.0013,100.0014,180.0014,180.0012,401,310
26 Apr 202314,960.0015,540.0013,250.0013,570.0013,570.0023,635,190
25 Apr 202314,940.0014,970.0013,790.0014,400.0014,400.0011,747,070
24 Apr 202314,930.0015,440.0014,690.0015,010.0015,010.008,527,180
21 Apr 202316,670.0017,290.0015,070.0015,140.0015,140.0016,840,650
20 Apr 202316,220.0017,750.0016,050.0016,790.0016,790.0025,241,200
19 Apr 202317,500.0018,750.0016,450.0016,600.0016,600.0034,917,010
18 Apr 202316,620.0019,420.0016,270.0016,940.0016,940.0074,917,490
17 Apr 202312,500.0015,600.0012,470.0015,600.0015,600.0073,756,310
14 Apr 202311,980.0012,450.0011,570.0012,000.0012,000.0031,305,900
13 Apr 202310,100.0011,950.009,920.0011,660.0011,660.0054,190,550
12 Apr 202310,690.0010,910.0010,070.0010,210.0010,210.007,693,641
11 Apr 202310,970.0011,100.0010,300.0010,630.0010,630.008,565,000
10 Apr 202310,380.0011,540.0010,160.0010,770.0010,770.0029,187,790
07 Apr 202310,770.0011,180.0010,070.0010,340.0010,340.0026,106,520
06 Apr 20239,860.0010,150.009,780.0010,020.0010,020.003,255,030
05 Apr 20239,500.009,870.009,320.009,860.009,860.002,747,166
04 Apr 20239,600.009,840.009,600.009,600.009,600.002,970,556
03 Apr 20239,950.0010,570.009,710.009,890.009,890.0023,071,760
31 Mar 20239,030.0010,670.008,820.009,500.009,500.0057,607,030
30 Mar 20238,860.009,070.008,610.008,880.008,880.0016,109,550
29 Mar 20238,340.009,250.008,210.008,700.008,700.0042,951,590
28 Mar 20236,870.008,750.006,820.008,640.008,640.0058,664,390
27 Mar 20236,640.007,080.006,640.006,830.006,830.002,394,671
24 Mar 20236,560.006,720.006,500.006,670.006,670.00660,687
23 Mar 20236,530.006,590.006,410.006,540.006,540.00787,715
22 Mar 20236,680.006,760.006,500.006,530.006,530.00659,093
21 Mar 20236,550.006,850.006,550.006,600.006,600.00992,888
20 Mar 20236,570.006,630.006,450.006,530.006,530.00613,378
17 Mar 20236,350.006,650.006,340.006,540.006,540.001,386,633
16 Mar 20236,100.006,350.006,030.006,220.006,220.001,091,547
15 Mar 20236,270.006,330.006,110.006,160.006,160.00683,170
14 Mar 20236,550.006,550.006,140.006,150.006,150.001,169,847
13 Mar 20236,640.006,690.006,390.006,570.006,570.00917,851
10 Mar 20236,840.006,900.006,660.006,700.006,700.001,028,350
09 Mar 20237,170.007,170.006,890.006,990.006,990.001,237,950
08 Mar 20236,920.007,140.006,900.007,140.007,140.001,065,750
07 Mar 20237,060.007,270.007,010.007,010.007,010.002,413,590
06 Mar 20236,890.007,100.006,820.007,040.007,040.001,703,234
03 Mar 20236,900.007,050.006,800.006,860.006,860.00947,098
02 Mar 20236,890.006,930.006,770.006,800.006,800.00553,508
28 Feb 20236,800.006,960.006,790.006,830.006,830.00517,267
27 Feb 20236,860.006,900.006,680.006,790.006,790.00497,206
24 Feb 20236,960.007,030.006,810.006,880.006,880.00702,091
23 Feb 20237,030.007,110.006,940.006,960.006,960.00655,209
22 Feb 20237,000.007,140.006,940.007,050.007,050.001,031,778
21 Feb 20237,140.007,200.007,000.007,100.007,100.001,198,767
20 Feb 20236,950.007,150.006,780.007,140.007,140.002,738,242
17 Feb 20236,570.006,850.006,540.006,750.006,750.001,499,747
16 Feb 20236,480.006,600.006,460.006,540.006,540.00428,631
15 Feb 20236,480.006,560.006,300.006,390.006,390.00496,969
14 Feb 20236,470.006,550.006,460.006,480.006,480.00272,050
13 Feb 20236,480.006,540.006,340.006,460.006,460.00369,401
10 Feb 20236,670.006,680.006,420.006,490.006,490.00681,671
09 Feb 20236,630.006,720.006,550.006,720.006,720.00549,561
08 Feb 20236,610.006,710.006,600.006,620.006,620.00529,209
07 Feb 20236,590.006,630.006,510.006,560.006,560.00396,822
06 Feb 20236,680.006,740.006,580.006,580.006,580.00551,384
03 Feb 20236,600.006,770.006,570.006,740.006,740.00834,012
02 Feb 20236,760.006,780.006,610.006,620.006,620.00961,479
01 Feb 20236,810.006,920.006,700.006,710.006,710.001,375,234
31 Jan 20237,330.007,330.006,760.006,780.006,780.008,287,867
30 Jan 20236,630.006,790.006,620.006,680.006,680.001,141,869
27 Jan 20236,700.006,740.006,520.006,590.006,590.00529,646
26 Jan 20236,650.006,710.006,600.006,700.006,700.00401,304
25 Jan 20236,630.006,690.006,570.006,650.006,650.001,032,891
20 Jan 20236,490.006,620.006,480.006,570.006,570.00332,251
19 Jan 20236,530.006,530.006,380.006,490.006,490.00279,675
18 Jan 20236,380.006,580.006,360.006,530.006,530.00476,207
17 Jan 20236,420.006,490.006,350.006,380.006,380.00260,556
16 Jan 20236,450.006,520.006,410.006,420.006,420.00251,264
13 Jan 20236,380.006,460.006,310.006,410.006,410.00271,608
12 Jan 20236,490.006,490.006,340.006,370.006,370.00363,539
11 Jan 20236,360.006,480.006,360.006,440.006,440.00393,464
10 Jan 20236,210.006,400.006,180.006,270.006,270.00392,905
09 Jan 20236,050.006,250.006,030.006,240.006,240.00377,206
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...