tiprankstipranks
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
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
Aug 21, 2026
47.60
49.00
47.20
49.00
48.75
+2.08%
120
2.67
Aug 20, 2026
48.60
48.60
48.00
48.00
47.76
-1.23%
0
0.00
Aug 19, 2026
48.00
48.60
48.00
48.60
48.35
0.00%
0
0.00
Aug 18, 2026
48.40
48.60
48.20
48.60
48.35
-2.80%
0
0.00
Aug 17, 2026
49.60
50.00
49.60
50.00
49.75
+0.40%
0
0.00
Aug 14, 2026
49.20
50.00
49.20
49.80
49.55
+3.32%
200
4.78
Aug 13, 2026
48.40
48.40
48.20
48.20
47.96
-0.82%
0
0.00
Aug 12, 2026
48.40
48.60
48.40
48.60
48.35
+0.41%
0
0.00
Aug 11, 2026
49.40
49.40
48.40
48.40
48.16
-4.16%
0
0.00
Aug 10, 2026
49.20
50.50
49.20
50.50
50.25
+2.64%
181
4.50
Aug 07, 2026
49.00
49.20
49.00
49.20
48.95
+4.24%
0
0.00
Aug 06, 2026
47.00
47.20
47.00
47.20
46.96
+0.85%
0
0.00
Aug 05, 2026
46.40
47.20
46.40
46.80
46.56
+0.43%
21
0.53
Aug 04, 2026
46.60
46.60
46.60
46.60
46.36
+4.02%
0
0.00
Aug 03, 2026
44.80
44.80
44.80
44.80
44.57
-4.27%
0
0.00
Jul 31, 2026
46.40
46.80
46.40
46.80
46.56
+6.85%
0
0.00
Jul 30, 2026
43.60
44.80
43.60
43.80
43.58
+0.92%
30
0.72
Jul 29, 2026
42.80
43.40
42.80
43.40
43.18
-1.36%
0
0.00
Jul 28, 2026
43.60
45.60
43.60
44.00
43.78
-5.98%
100
2.50
Jul 27, 2026
46.00
46.80
45.80
46.80
46.56
+3.54%
5
0.12
Jul 24, 2026
45.80
46.00
45.20
45.20
44.97
-3.00%
0
0.00
Jul 23, 2026
46.40
46.60
46.40
46.60
46.36
+6.88%
0
0.00
Jul 22, 2026
44.20
44.20
43.60
43.60
43.38
-0.46%
0
0.00
Jul 21, 2026
43.40
43.80
43.40
43.80
43.58
+0.46%
0
0.00
Jul 20, 2026
43.20
43.60
43.20
43.60
43.38
+0.46%
0
0.00
Jul 17, 2026
43.40
43.40
43.40
43.40
43.18
-2.69%
0
0.00
Jul 16, 2026
44.20
44.60
44.20
44.60
44.37
+0.91%
0
0.00
Jul 15, 2026
44.40
44.60
44.20
44.20
43.98
-0.45%
0
0.00
Jul 14, 2026
43.80
44.40
43.80
44.40
44.18
0.00%
0
0.00
Jul 13, 2026
44.20
44.40
44.20
44.40
44.18
-0.45%
0
0.00
Jul 10, 2026
44.00
44.60
44.00
44.60
44.37
+4.69%
0
0.00
Jul 09, 2026
42.40
42.60
42.40
42.60
42.39
-0.93%
0
0.00
Jul 08, 2026
43.60
43.60
43.00
43.00
42.78
-4.87%
0
0.00
Jul 07, 2026
44.40
45.20
44.40
45.20
44.97
-0.88%
0
0.00
Jul 06, 2026
44.60
45.60
44.60
45.60
45.37
+1.33%
0
0.00
Rows:
50