Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Tuesday, December 1, 2009, 7:07PM ET - U.S. Markets Closed. Dow Up 1.23% Nasdaq Up 1.46%
POSCO (PKX)At 4:01PM ET: 124.66  Up 5.46 (4.58%)  
MORE ON PKX
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
30-Nov-09120.28120.59118.14119.20423,700119.20
27-Nov-09118.10121.50117.69119.83312,900119.83
25-Nov-09122.43125.27122.43124.69374,300124.69
24-Nov-09120.80120.80118.30120.67339,600120.67
23-Nov-09120.75123.36120.75121.23303,200121.23
20-Nov-09118.82119.49117.78118.96296,900118.96
19-Nov-09120.76121.29118.94119.35414,400119.35
18-Nov-09122.99122.99121.11121.76297,800121.76
17-Nov-09121.34122.57120.92122.50448,300122.50
16-Nov-09121.19123.61120.75122.34465,000122.34
13-Nov-09115.87118.35115.84117.77400,000117.77
12-Nov-09115.63115.74113.34113.74315,300113.74
11-Nov-09118.01118.62115.47115.63337,900115.63
10-Nov-09115.47117.04115.12116.76310,300116.76
9-Nov-09115.49117.83115.42117.74541,900117.74
6-Nov-09110.39113.63110.10112.45448,600112.45
5-Nov-09106.62109.61106.62109.49488,700109.49
4-Nov-09107.24110.12107.24108.10693,100108.10
3-Nov-09103.57105.17103.20104.62496,500104.62
2-Nov-09105.18106.80102.33105.10780,500105.10
30-Oct-09107.85107.85101.02102.12919,700102.12
29-Oct-09104.39109.20104.39108.48754,700108.48
28-Oct-09110.82110.82105.10105.34820,000105.34
27-Oct-09115.19115.20111.88111.93574,300111.93
26-Oct-09115.31118.25114.76115.16670,900115.16
23-Oct-09113.29115.50112.07112.32384,300112.32
22-Oct-09112.51114.16110.78113.37507,000113.37
21-Oct-09114.90118.20114.90116.08699,400116.08
20-Oct-09115.25117.38113.93115.23546,000115.23
19-Oct-09116.50118.41116.20118.07520,500118.07
16-Oct-09116.06116.91113.95116.50817,000116.50
15-Oct-09115.19117.13114.12116.84787,600116.84
14-Oct-09111.76116.92111.57115.971,237,400115.97
13-Oct-09107.40109.71107.40109.001,151,800109.00
12-Oct-09105.79106.89104.62105.57273,400105.57
9-Oct-09106.83107.96106.34107.38320,400107.38
8-Oct-09103.84104.75103.02104.49492,900104.49
7-Oct-09102.70103.48101.58102.05406,300102.05
6-Oct-09102.98103.62101.48102.56382,100102.56
5-Oct-09101.92104.52101.92103.74474,000103.74
2-Oct-09100.72100.7299.41100.30624,800100.30
1-Oct-09104.25104.4199.83100.00527,200100.00
30-Sep-09103.69105.40102.53103.94406,400103.94
29-Sep-09101.14102.87101.14101.86388,800101.86
28-Sep-09100.75103.58100.18102.60371,200102.60
25-Sep-09101.81150.5099.5699.81800,80099.81
24-Sep-09106.18106.39103.01103.43436,700103.43
23-Sep-09107.40107.91105.40106.05383,400106.05
22-Sep-09107.39107.98106.92107.36482,400107.36
21-Sep-09105.02107.36104.63106.85352,500106.85
18-Sep-09106.13107.10105.21106.03429,400106.03
17-Sep-09107.77108.37106.11106.76366,500106.76
16-Sep-09106.50108.20106.30108.08468,000108.08
15-Sep-09102.12104.11101.40103.98433,100103.98
14-Sep-0997.9199.7197.5999.44426,90099.44
11-Sep-0999.8299.9698.1798.91413,50098.91
10-Sep-0996.6398.5795.7098.57341,40098.57
9-Sep-0995.4995.9994.6995.32382,00095.32
8-Sep-0994.5994.6593.2893.88335,60093.88
4-Sep-0992.9793.6092.0793.39323,00093.39
3-Sep-0992.6393.3091.0092.94547,20092.94
2-Sep-0989.7591.0689.4090.42555,20090.42
1-Sep-0992.1592.8889.6390.01876,20090.01
31-Aug-0991.6292.6491.1291.46448,50091.46
28-Aug-0996.3996.4893.7594.57249,60094.57
27-Aug-0997.3497.3494.3095.78405,10095.78
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions