PKX: Historical Prices for POSCO

Date	Open	High	Low	Close	Volume	Adj Close*
30-Nov-09	120.28	120.59	118.14	119.20	423,700	119.20
27-Nov-09	118.10	121.50	117.69	119.83	312,900	119.83
25-Nov-09	122.43	125.27	122.43	124.69	374,300	124.69
24-Nov-09	120.80	120.80	118.30	120.67	339,600	120.67
23-Nov-09	120.75	123.36	120.75	121.23	303,200	121.23
20-Nov-09	118.82	119.49	117.78	118.96	296,900	118.96
19-Nov-09	120.76	121.29	118.94	119.35	414,400	119.35
18-Nov-09	122.99	122.99	121.11	121.76	297,800	121.76
17-Nov-09	121.34	122.57	120.92	122.50	448,300	122.50
16-Nov-09	121.19	123.61	120.75	122.34	465,000	122.34
13-Nov-09	115.87	118.35	115.84	117.77	400,000	117.77
12-Nov-09	115.63	115.74	113.34	113.74	315,300	113.74
11-Nov-09	118.01	118.62	115.47	115.63	337,900	115.63
10-Nov-09	115.47	117.04	115.12	116.76	310,300	116.76
9-Nov-09	115.49	117.83	115.42	117.74	541,900	117.74
6-Nov-09	110.39	113.63	110.10	112.45	448,600	112.45
5-Nov-09	106.62	109.61	106.62	109.49	488,700	109.49
4-Nov-09	107.24	110.12	107.24	108.10	693,100	108.10
3-Nov-09	103.57	105.17	103.20	104.62	496,500	104.62
2-Nov-09	105.18	106.80	102.33	105.10	780,500	105.10
30-Oct-09	107.85	107.85	101.02	102.12	919,700	102.12
29-Oct-09	104.39	109.20	104.39	108.48	754,700	108.48
28-Oct-09	110.82	110.82	105.10	105.34	820,000	105.34
27-Oct-09	115.19	115.20	111.88	111.93	574,300	111.93
26-Oct-09	115.31	118.25	114.76	115.16	670,900	115.16
23-Oct-09	113.29	115.50	112.07	112.32	384,300	112.32
22-Oct-09	112.51	114.16	110.78	113.37	507,000	113.37
21-Oct-09	114.90	118.20	114.90	116.08	699,400	116.08
20-Oct-09	115.25	117.38	113.93	115.23	546,000	115.23
19-Oct-09	116.50	118.41	116.20	118.07	520,500	118.07
16-Oct-09	116.06	116.91	113.95	116.50	817,000	116.50
15-Oct-09	115.19	117.13	114.12	116.84	787,600	116.84
14-Oct-09	111.76	116.92	111.57	115.97	1,237,400	115.97
13-Oct-09	107.40	109.71	107.40	109.00	1,151,800	109.00
12-Oct-09	105.79	106.89	104.62	105.57	273,400	105.57
9-Oct-09	106.83	107.96	106.34	107.38	320,400	107.38
8-Oct-09	103.84	104.75	103.02	104.49	492,900	104.49
7-Oct-09	102.70	103.48	101.58	102.05	406,300	102.05
6-Oct-09	102.98	103.62	101.48	102.56	382,100	102.56
5-Oct-09	101.92	104.52	101.92	103.74	474,000	103.74
2-Oct-09	100.72	100.72	99.41	100.30	624,800	100.30
1-Oct-09	104.25	104.41	99.83	100.00	527,200	100.00
30-Sep-09	103.69	105.40	102.53	103.94	406,400	103.94
29-Sep-09	101.14	102.87	101.14	101.86	388,800	101.86
28-Sep-09	100.75	103.58	100.18	102.60	371,200	102.60
25-Sep-09	101.81	150.50	99.56	99.81	800,800	99.81
24-Sep-09	106.18	106.39	103.01	103.43	436,700	103.43
23-Sep-09	107.40	107.91	105.40	106.05	383,400	106.05
22-Sep-09	107.39	107.98	106.92	107.36	482,400	107.36
21-Sep-09	105.02	107.36	104.63	106.85	352,500	106.85
18-Sep-09	106.13	107.10	105.21	106.03	429,400	106.03
17-Sep-09	107.77	108.37	106.11	106.76	366,500	106.76
16-Sep-09	106.50	108.20	106.30	108.08	468,000	108.08
15-Sep-09	102.12	104.11	101.40	103.98	433,100	103.98
14-Sep-09	97.91	99.71	97.59	99.44	426,900	99.44
11-Sep-09	99.82	99.96	98.17	98.91	413,500	98.91
10-Sep-09	96.63	98.57	95.70	98.57	341,400	98.57
9-Sep-09	95.49	95.99	94.69	95.32	382,000	95.32
8-Sep-09	94.59	94.65	93.28	93.88	335,600	93.88
4-Sep-09	92.97	93.60	92.07	93.39	323,000	93.39
3-Sep-09	92.63	93.30	91.00	92.94	547,200	92.94
2-Sep-09	89.75	91.06	89.40	90.42	555,200	90.42
1-Sep-09	92.15	92.88	89.63	90.01	876,200	90.01
31-Aug-09	91.62	92.64	91.12	91.46	448,500	91.46
28-Aug-09	96.39	96.48	93.75	94.57	249,600	94.57
27-Aug-09	97.34	97.34	94.30	95.78	405,100	95.78
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions