• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down1.17% Nasdaq Down1.19%

    More On 005490.KS

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    • Analyst Opinion
    • Analyst Estimates

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    POSCO (005490.KS)

    -KSE
    240,500.00 Up 4,500.00(1.91%) 2:00AM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Apr 28, 2016237,000.00239,000.00234,000.00236,000.00444,100236,000.00
    Apr 27, 2016237,000.00238,000.00232,500.00233,000.00403,600233,000.00
    Apr 26, 2016235,000.00239,500.00233,500.00234,500.00547,800234,500.00
    Apr 25, 2016246,000.00246,500.00236,500.00238,000.00614,000238,000.00
    Apr 22, 2016250,000.00252,500.00246,500.00249,000.00487,800249,000.00
    Apr 21, 2016244,000.00249,000.00243,500.00248,500.00534,800248,500.00
    Apr 20, 2016244,500.00246,000.00239,500.00239,500.00372,100239,500.00
    Apr 19, 2016248,500.00248,500.00238,000.00240,000.00443,600240,000.00
    Apr 18, 2016241,000.00247,500.00240,500.00247,000.00289,600247,000.00
    Apr 15, 2016247,500.00249,500.00244,000.00246,500.00389,200246,500.00
    Apr 14, 2016249,000.00249,000.00244,500.00247,500.00912,400247,500.00
    Apr 13, 2016238,000.00238,000.00238,000.00238,000.000238,000.00
    Apr 12, 2016237,500.00239,000.00236,000.00238,000.00299,200238,000.00
    Apr 11, 2016231,500.00238,000.00230,000.00237,500.00286,500237,500.00
    Apr 8, 2016229,000.00234,000.00225,500.00232,500.00247,800232,500.00
    Apr 7, 2016233,500.00236,000.00231,000.00232,500.00324,700232,500.00
    Apr 6, 2016222,000.00235,000.00222,000.00232,500.00781,500232,500.00
    Apr 5, 2016216,500.00221,000.00216,500.00220,000.00237,500220,000.00
    Apr 4, 2016215,000.00219,500.00214,500.00219,000.00277,800219,000.00
    Apr 1, 2016218,000.00218,500.00211,500.00213,500.00365,500213,500.00
    Mar 31, 2016221,000.00222,000.00217,500.00219,500.00485,600219,500.00
    Mar 30, 2016216,000.00220,000.00214,500.00219,500.00374,700219,500.00
    Mar 29, 2016211,500.00216,000.00210,500.00215,000.00309,400215,000.00
    Mar 28, 2016208,000.00210,500.00207,000.00210,500.00146,900210,500.00
    Mar 25, 2016210,000.00210,500.00207,000.00209,500.00126,600209,500.00
    Mar 24, 2016211,500.00212,000.00207,000.00209,000.00277,800209,000.00
    Mar 23, 2016212,000.00216,500.00211,500.00214,500.00224,000214,500.00
    Mar 22, 2016213,500.00213,500.00209,000.00212,500.00246,000212,500.00
    Mar 21, 2016216,000.00216,000.00209,000.00212,500.00327,100212,500.00
    Mar 18, 2016216,500.00218,000.00214,000.00216,000.00466,900216,000.00
    Mar 17, 2016206,000.00213,000.00206,000.00212,000.00488,300212,000.00
    Mar 16, 2016208,500.00208,500.00199,000.00203,000.00753,000203,000.00
    Mar 15, 2016210,000.00212,000.00207,500.00210,000.00336,200210,000.00
    Mar 14, 2016218,500.00219,000.00209,000.00209,000.00529,300209,000.00
    Mar 11, 2016219,500.00220,500.00214,000.00218,500.00283,400218,500.00
    Mar 10, 2016215,000.00219,000.00212,500.00218,500.00446,000218,500.00
    Mar 9, 2016218,000.00218,000.00213,000.00214,500.00510,400214,500.00
    Mar 8, 2016224,000.00224,500.00218,000.00222,000.00461,100222,000.00
    Mar 7, 2016219,500.00219,500.00212,000.00217,500.00442,300217,500.00
    Mar 4, 2016214,500.00218,500.00213,500.00217,500.00429,300217,500.00
    Mar 3, 2016217,000.00219,500.00212,000.00213,500.00751,000213,500.00
    Mar 2, 2016204,500.00212,000.00204,000.00211,500.00850,700211,500.00
    Mar 1, 2016198,500.00198,500.00198,500.00198,500.000198,500.00
    Feb 29, 2016195,000.00200,500.00194,500.00198,500.00360,500198,500.00
    Feb 26, 2016200,000.00200,000.00195,000.00195,500.00416,100195,500.00
    Feb 25, 2016200,000.00202,000.00198,500.00200,500.00329,500200,500.00
    Feb 24, 2016197,500.00202,500.00197,500.00202,000.00421,300202,000.00
    Feb 23, 2016200,000.00200,500.00197,000.00200,500.00428,300200,500.00
    Feb 22, 2016194,000.00197,000.00194,000.00196,500.00175,500196,500.00
    Feb 19, 2016195,000.00196,000.00192,000.00196,000.00282,900196,000.00
    Feb 18, 2016195,000.00198,000.00194,500.00196,500.00408,000196,500.00
    Feb 17, 2016191,500.00194,000.00187,500.00191,500.00328,400191,500.00
    Feb 16, 2016190,000.00196,500.00188,000.00192,500.00750,200192,500.00
    Feb 15, 2016181,500.00188,500.00180,000.00188,500.00579,000188,500.00
    Feb 12, 2016175,500.00178,000.00174,500.00177,500.00392,000177,500.00
    Feb 11, 2016174,000.00177,500.00174,000.00176,500.00445,700176,500.00
    Feb 10, 2016181,000.00181,000.00181,000.00181,000.000181,000.00
    Feb 9, 2016181,000.00181,000.00181,000.00181,000.000181,000.00
    Feb 8, 2016181,000.00181,000.00181,000.00181,000.000181,000.00
    Feb 5, 2016180,000.00182,500.00179,500.00181,000.00421,600181,000.00
    Feb 4, 2016176,000.00179,500.00174,000.00179,000.00420,400179,000.00
    Feb 3, 2016175,000.00175,500.00172,000.00173,000.00273,500173,000.00
    Feb 2, 2016175,500.00178,000.00171,500.00176,500.00362,300176,500.00
    Feb 1, 2016178,500.00179,500.00174,500.00178,000.00254,400178,000.00
    Jan 29, 2016177,500.00179,000.00173,000.00178,500.00573,200178,500.00
    Jan 28, 2016171,500.00177,000.00171,000.00174,500.00458,500174,500.00
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in KRW.