TipRanks
Go Ultimate55% OFF

POSCO (PKX) Historical Prices

DE:PKX historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202644.8045.0044.4044.4044.40-2.20%00.00
Oct 29, 202646.0046.2045.4045.4045.40-0.87%00.00
Oct 28, 202646.6046.6045.8045.8045.80+0.00%00.00
Oct 27, 202645.8046.0045.8045.8045.80+1.78%00.00
Oct 26, 202645.2045.4045.0045.0045.00-2.17%00.00
Oct 23, 202645.6046.0045.6046.0046.00-5.35%00.00
Oct 22, 202647.6048.6047.4048.6048.60-2.02%00.00
Oct 21, 202649.2049.6049.2049.6049.60+0.40%1006.80
Oct 20, 202650.5050.5049.4049.4049.40-1.20%00.00
Oct 19, 202651.0051.0050.0050.0050.00+2.46%00.00
Oct 16, 202648.8048.8048.6048.8048.80+2.95%00.00
Oct 15, 202647.0047.4047.0047.4047.40-7.06%00.00
Oct 14, 202650.0051.0050.0051.0051.00+3.24%00.00
Oct 13, 202648.8049.4048.8049.4049.40+0.41%00.00
Oct 12, 202649.4049.4049.2049.2049.20-1.60%00.00
Oct 09, 202649.4050.0049.4050.0050.00-1.96%00.00
Oct 08, 202650.0051.0050.0051.0051.00+0.99%00.00
Oct 07, 202650.5050.5050.5050.5050.50-1.94%00.00
Oct 06, 202651.5051.5051.5051.5051.50+1.98%00.00
Oct 05, 202650.5050.5050.5050.5050.50+1.00%00.00
Oct 02, 202648.8050.0048.8050.0050.00+1.21%00.00
Oct 01, 202648.8049.4048.6049.4049.40+0.82%00.00
Sep 30, 202648.6049.0048.6049.0049.00-1.61%00.00
Sep 29, 202648.8049.8048.8049.8049.80+0.81%00.00
Sep 28, 202649.6050.0049.4049.4049.40+1.23%1005.35
Sep 25, 202648.6048.8048.6048.8048.80+0.00%00.00
Sep 24, 202648.4048.8048.4048.8048.80-1.21%00.00
Sep 23, 202649.4050.0049.4049.4049.40-2.18%00.00
Sep 22, 202649.8050.5049.6050.5050.50+1.00%00.00
Sep 21, 202649.8050.0049.8050.0050.00-3.85%00.00
Sep 18, 202651.0052.0051.0052.0052.00+1.96%00.00
Sep 17, 202650.5051.0050.5051.0051.00-1.92%00.00
Sep 16, 202650.0052.0050.0052.0052.00+0.97%00.00
Sep 15, 202651.5051.5051.5051.5051.50+0.98%00.00
Sep 14, 202652.5052.5051.0051.0051.00-3.77%1004.39
Sep 11, 202652.0053.0052.0053.0053.00+0.00%00.00
Sep 10, 202653.5053.5053.0053.0053.00+0.95%00.00
Sep 09, 202652.5052.5052.5052.5052.50+0.00%00.00
Sep 08, 202651.5052.5051.5052.5052.50+0.00%00.00
Sep 07, 202652.5052.5052.5052.5052.50+0.00%00.00
Sep 04, 202653.5053.5052.5052.5052.50-0.94%00.00
Sep 03, 202653.0053.0053.0053.0053.00+3.92%00.00
Sep 02, 202651.0051.0051.0051.0051.00-3.77%00.00
Sep 01, 202652.5053.0052.5053.0053.00+2.91%00.00
Aug 31, 202652.0052.0051.5051.5051.50-0.96%00.00
Aug 28, 202651.0052.0051.0052.0052.00+1.96%00.00
Aug 27, 202651.5054.0051.0051.0051.00+2.00%601.29
Aug 26, 202649.8051.5049.8050.0050.00+0.00%100.22
Aug 25, 202650.0050.0050.0050.0050.00+1.63%00.00
Aug 24, 202649.2049.2049.2049.2049.20+0.92%00.00