TipRanks
POSCO (DE:PKX)
FRANKFURT:PKX
Germany Market
PKX
POSCO
RESEARCH TOOLSreports

POSCO (PKX) Historical Prices

2 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 30, 2026
44.80
45.00
44.40
44.40
44.40
-2.20%
0
0.00
Oct 29, 2026
46.00
46.20
45.40
45.40
45.40
-0.87%
0
0.00
Oct 28, 2026
46.60
46.60
45.80
45.80
45.80
0.00%
0
0.00
Oct 27, 2026
45.80
46.00
45.80
45.80
45.80
+1.78%
0
0.00
Oct 26, 2026
45.20
45.40
45.00
45.00
45.00
-2.17%
0
0.00
Oct 23, 2026
45.60
46.00
45.60
46.00
46.00
-5.35%
0
0.00
Oct 22, 2026
47.60
48.60
47.40
48.60
48.60
-2.02%
0
0.00
Oct 21, 2026
49.20
49.60
49.20
49.60
49.60
+0.40%
100
6.80
Oct 20, 2026
50.50
50.50
49.40
49.40
49.40
-1.20%
0
0.00
Oct 19, 2026
51.00
51.00
50.00
50.00
50.00
+2.46%
0
0.00
Oct 16, 2026
48.80
48.80
48.60
48.80
48.80
+2.95%
0
0.00
Oct 15, 2026
47.00
47.40
47.00
47.40
47.40
-7.06%
0
0.00
Oct 14, 2026
50.00
51.00
50.00
51.00
51.00
+3.24%
0
0.00
Oct 13, 2026
48.80
49.40
48.80
49.40
49.40
+0.41%
0
0.00
Oct 12, 2026
49.40
49.40
49.20
49.20
49.20
-1.60%
0
0.00
Oct 09, 2026
49.40
50.00
49.40
50.00
50.00
-1.96%
0
0.00
Oct 08, 2026
50.00
51.00
50.00
51.00
51.00
+0.99%
0
0.00
Oct 07, 2026
50.50
50.50
50.50
50.50
50.50
-1.94%
0
0.00
Oct 06, 2026
51.50
51.50
51.50
51.50
51.50
+1.98%
0
0.00
Oct 05, 2026
50.50
50.50
50.50
50.50
50.50
+1.00%
0
0.00
Oct 02, 2026
48.80
50.00
48.80
50.00
50.00
+1.21%
0
0.00
Oct 01, 2026
48.80
49.40
48.60
49.40
49.40
+0.82%
0
0.00
Sep 30, 2026
48.60
49.00
48.60
49.00
49.00
-1.61%
0
0.00
Sep 29, 2026
48.80
49.80
48.80
49.80
49.80
+0.81%
0
0.00
Sep 28, 2026
49.60
50.00
49.40
49.40
49.40
+1.23%
100
5.35
Sep 25, 2026
48.60
48.80
48.60
48.80
48.80
0.00%
0
0.00
Sep 24, 2026
48.40
48.80
48.40
48.80
48.80
-1.21%
0
0.00
Sep 23, 2026
49.40
50.00
49.40
49.40
49.40
-2.18%
0
0.00
Sep 22, 2026
49.80
50.50
49.60
50.50
50.50
+1.00%
0
0.00
Sep 21, 2026
49.80
50.00
49.80
50.00
50.00
-3.85%
0
0.00
Sep 18, 2026
51.00
52.00
51.00
52.00
52.00
+1.96%
0
0.00
Sep 17, 2026
50.50
51.00
50.50
51.00
51.00
-1.92%
0
0.00
Sep 16, 2026
50.00
52.00
50.00
52.00
52.00
+0.97%
0
0.00
Sep 15, 2026
51.50
51.50
51.50
51.50
51.50
+0.98%
0
0.00
Sep 14, 2026
52.50
52.50
51.00
51.00
51.00
-3.77%
100
4.39
Sep 11, 2026
52.00
53.00
52.00
53.00
53.00
0.00%
0
0.00
Sep 10, 2026
53.50
53.50
53.00
53.00
53.00
+0.95%
0
0.00
Sep 09, 2026
52.50
52.50
52.50
52.50
52.50
0.00%
0
0.00
Sep 08, 2026
51.50
52.50
51.50
52.50
52.50
0.00%
0
0.00
Sep 07, 2026
52.50
52.50
52.50
52.50
52.50
0.00%
0
0.00
Sep 04, 2026
53.50
53.50
52.50
52.50
52.50
-0.94%
0
0.00
Sep 03, 2026
53.00
53.00
53.00
53.00
53.00
+3.92%
0
0.00
Sep 02, 2026
51.00
51.00
51.00
51.00
51.00
-3.77%
0
0.00
Sep 01, 2026
52.50
53.00
52.50
53.00
53.00
+2.91%
0
0.00
Aug 31, 2026
52.00
52.00
51.50
51.50
51.50
-0.96%
0
0.00
Aug 28, 2026
51.00
52.00
51.00
52.00
52.00
+1.96%
0
0.00
Aug 27, 2026
51.50
54.00
51.00
51.00
51.00
+2.00%
60
1.29
Aug 26, 2026
49.80
51.50
49.80
50.00
50.00
0.00%
10
0.22
Aug 25, 2026
50.00
50.00
50.00
50.00
50.00
+1.63%
0
0.00
Aug 24, 2026
49.20
49.20
49.20
49.20
49.20
+0.92%
0
0.00
Rows:
50