U.S. Markets open in 5 hrs 22 mins

POSCO (005490.KS)

KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
327,500.00-4,000.00 (-1.21%)
At close: 3:30PM KST
DateOpenHighLowClose*Adj Close**Volume
Jul 28, 2017329,500.00331,000.00324,000.00327,500.00327,500.00215,510
Jul 27, 2017329,500.00332,000.00327,000.00331,500.00331,500.00193,655
Jul 26, 2017326,500.00329,500.00322,000.00329,500.00329,500.00243,786
Jul 25, 2017324,000.00327,500.00321,500.00323,000.00323,000.00188,700
Jul 24, 2017328,000.00328,500.00319,000.00322,000.00322,000.00201,964
Jul 21, 2017329,500.00331,000.00325,000.00327,500.00327,500.00390,065
Jul 20, 2017319,000.00328,000.00319,000.00327,000.00327,000.00348,665
Jul 19, 2017317,000.00319,500.00315,000.00317,500.00317,500.00190,587
Jul 18, 2017317,500.00319,000.00315,500.00316,500.00316,500.00187,704
Jul 17, 2017318,500.00319,000.00315,000.00317,500.00317,500.00236,419
Jul 14, 2017315,000.00317,500.00310,500.00315,000.00315,000.00196,272
Jul 13, 2017309,000.00315,000.00306,500.00315,000.00315,000.00412,616
Jul 12, 2017309,500.00309,500.00302,500.00306,000.00306,000.00225,248
Jul 11, 2017302,500.00308,500.00302,500.00308,000.00308,000.00349,933
Jul 10, 2017295,000.00300,000.00295,000.00300,000.00300,000.00287,353
Jul 07, 2017294,000.00297,500.00292,500.00296,000.00296,000.00250,354
Jul 06, 2017296,000.00296,500.00290,500.00294,000.00294,000.00171,420
Jul 05, 2017292,500.00295,500.00289,000.00295,500.00295,500.00229,854
Jul 04, 2017297,000.00297,000.00288,000.00291,000.00291,000.00231,301
Jul 03, 2017287,000.00295,000.00287,000.00295,000.00295,000.00467,971
Jun 30, 2017281,000.00287,500.00280,500.00287,000.00287,000.00344,563
Jun 29, 2017286,000.00286,500.00282,000.00283,500.00283,500.00243,884
Jun 28, 2017275,500.00286,000.00275,000.00284,000.00284,000.00622,431
Jun 27, 2017270,500.00275,500.00270,500.00275,000.00275,000.00190,014
Jun 26, 2017271,000.00274,000.00270,500.00272,500.00272,500.00140,308
Jun 23, 2017271,000.00271,500.00268,000.00270,500.00270,500.00246,925
Jun 22, 2017266,000.00269,000.00263,500.00269,000.00269,000.00255,776
Jun 21, 2017271,500.00271,500.00267,000.00267,000.00267,000.00250,379
Jun 20, 2017271,500.00273,500.00270,500.00271,000.00271,000.00194,608
Jun 19, 2017275,000.00275,000.00271,500.00271,500.00271,500.00160,177
Jun 16, 2017272,500.00275,000.00272,000.00274,500.00274,500.00160,295
Jun 15, 2017276,500.00277,000.00271,000.00272,000.00272,000.00307,494
Jun 14, 2017279,000.00281,000.00276,500.00279,500.00279,500.00228,350
Jun 13, 2017278,000.00279,500.00275,500.00278,500.00278,500.00182,446
Jun 12, 2017278,000.00280,000.00276,000.00278,000.00278,000.00227,263
Jun 09, 2017272,000.00277,500.00271,500.00275,000.00275,000.00266,374
Jun 08, 2017272,000.00272,000.00268,000.00270,000.00270,000.00413,482
Jun 07, 2017275,000.00276,000.00271,500.00272,500.00272,500.00285,075
Jun 05, 2017273,000.00275,500.00271,500.00275,000.00275,000.00202,725
Jun 02, 2017276,000.00276,500.00271,500.00273,000.00273,000.00426,372
Jun 01, 2017281,000.00283,500.00273,500.00274,500.00274,500.00413,698
May 31, 2017280,500.00283,500.00280,000.00282,000.00282,000.00271,966
May 30, 2017283,500.00283,500.00280,000.00281,000.00281,000.00129,173
May 29, 2017285,000.00287,000.00282,000.00283,500.00283,500.00170,221
May 26, 2017285,000.00287,000.00281,000.00284,000.00284,000.00297,013
May 25, 2017281,500.00288,500.00281,000.00287,500.00287,500.00232,520
May 24, 2017284,500.00285,500.00279,000.00280,000.00280,000.00206,357
May 23, 2017286,500.00289,500.00284,000.00285,000.00285,000.00319,502
May 22, 2017275,000.00286,000.00274,500.00285,000.00285,000.00627,805
May 19, 2017270,000.00273,500.00269,000.00271,500.00271,500.00242,585
May 18, 2017268,000.00272,000.00266,000.00270,000.00270,000.00236,670
May 17, 2017272,000.00272,500.00268,000.00270,500.00270,500.00253,721
May 16, 2017273,000.00273,500.00269,000.00273,000.00273,000.00224,169
May 15, 2017272,500.00273,000.00268,500.00271,000.00271,000.00212,739
May 12, 2017271,500.00273,500.00270,500.00272,500.00272,500.00240,894
May 11, 2017269,000.00273,500.00269,000.00270,500.00270,500.00302,914
May 10, 2017271,500.00274,500.00269,000.00270,000.00270,000.00349,381
May 08, 2017268,500.00269,000.00254,500.00268,500.00268,500.00446,767
May 04, 2017275,000.00275,000.00267,500.00268,500.00268,500.00311,321
May 02, 2017267,500.00277,000.00266,500.00275,000.00275,000.00322,894
Apr 28, 2017265,500.00270,000.00264,000.00267,500.00267,500.00256,695
Apr 27, 2017273,000.00276,000.00270,000.00271,000.00271,000.00154,362
Apr 26, 2017273,000.00275,000.00271,000.00272,500.00272,500.00252,934
Apr 25, 2017274,500.00275,000.00269,500.00272,000.00272,000.00210,808
Apr 24, 2017274,000.00276,000.00272,500.00274,000.00274,000.00234,320
Apr 21, 2017265,000.00271,000.00265,000.00270,000.00270,000.00265,129
Apr 20, 2017262,000.00266,000.00261,500.00263,500.00263,500.00242,972
Apr 19, 2017266,000.00267,000.00261,500.00261,500.00261,500.00327,985
Apr 18, 2017265,000.00270,000.00262,000.00267,000.00267,000.00268,125
Apr 17, 2017264,000.00267,000.00263,000.00264,000.00264,000.00126,320
Apr 14, 2017262,500.00268,000.00261,000.00265,500.00265,500.00139,913
Apr 13, 2017271,000.00271,500.00262,500.00265,000.00265,000.00529,101
Apr 12, 2017271,000.00277,000.00271,000.00273,000.00273,000.00234,115
Apr 11, 2017272,500.00275,500.00271,000.00271,500.00271,500.00206,036
Apr 10, 2017272,000.00273,500.00269,000.00272,500.00272,500.00196,454
Apr 07, 2017271,500.00274,000.00271,000.00272,000.00272,000.00196,283
Apr 06, 2017275,500.00276,500.00271,000.00273,000.00273,000.00305,062
Apr 05, 2017277,000.00280,500.00272,500.00280,000.00280,000.00283,512
Apr 04, 2017277,500.00280,000.00274,000.00275,000.00275,000.00354,477
Apr 03, 2017291,000.00292,000.00281,500.00282,500.00282,500.00326,207
Mar 31, 2017291,500.00294,000.00287,000.00291,000.00291,000.00548,202
Mar 30, 2017286,000.00286,000.00282,000.00284,000.00284,000.00267,021
Mar 30, 20171500 Dividend
Mar 29, 2017279,500.00287,500.00279,500.00286,500.00285,000.00539,752
Mar 28, 2017275,500.00276,500.00269,000.00275,500.00274,057.59315,380
Mar 27, 2017275,500.00276,000.00268,000.00270,000.00268,586.38505,417
Mar 24, 2017282,000.00283,000.00275,000.00278,500.00277,041.88329,305
Mar 23, 2017283,500.00286,000.00279,500.00281,000.00279,528.78272,685
Mar 22, 2017277,500.00284,000.00276,500.00280,500.00279,031.41533,901
Mar 21, 2017298,000.00298,000.00292,500.00293,000.00291,465.97254,172
Mar 20, 2017292,500.00297,500.00291,500.00296,500.00294,947.66242,146
Mar 17, 2017292,000.00297,000.00288,000.00291,500.00289,973.81277,504
Mar 16, 2017284,000.00291,500.00283,500.00291,500.00289,973.81499,310
Mar 15, 2017278,500.00281,500.00276,500.00277,500.00276,047.13238,167
Mar 14, 2017282,500.00285,500.00279,000.00280,000.00278,534.03272,137
Mar 13, 2017281,500.00285,000.00278,000.00281,000.00279,528.78273,664
Mar 10, 2017285,000.00285,500.00280,000.00283,000.00281,518.31265,911
Mar 09, 2017290,500.00292,000.00286,000.00286,000.00284,502.63308,172
Mar 08, 2017287,000.00295,000.00286,500.00290,000.00288,481.69344,480
Mar 07, 2017290,000.00290,500.00287,000.00288,000.00286,492.16163,891
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...