005490.KS - POSCO

KSE - KSE Delayed Price. Currency in KRW
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 2019236,000.00240,000.00234,500.00239,000.00239,000.00164,642
Jul 22, 2019238,000.00239,000.00235,500.00236,000.00236,000.00110,191
Jul 19, 2019233,500.00238,500.00233,000.00236,500.00236,500.00176,983
Jul 18, 2019234,000.00236,000.00231,500.00234,000.00234,000.00199,748
Jul 17, 2019238,500.00240,000.00235,000.00236,000.00236,000.00181,423
Jul 16, 2019240,000.00244,000.00237,500.00239,500.00239,500.00210,400
Jul 15, 2019237,500.00239,500.00235,000.00238,000.00238,000.00170,053
Jul 12, 2019238,500.00240,000.00235,500.00237,000.00237,000.00233,720
Jul 11, 2019239,500.00241,500.00237,000.00237,000.00237,000.00317,102
Jul 10, 2019241,000.00242,000.00238,000.00239,000.00239,000.00169,726
Jul 09, 2019242,500.00245,000.00239,000.00240,000.00240,000.00182,956
Jul 08, 2019245,500.00245,500.00242,000.00242,500.00242,500.00160,897
Jul 05, 2019249,000.00250,500.00246,000.00246,500.00246,500.00126,091
Jul 04, 2019242,500.00248,000.00242,500.00247,500.00247,500.00108,814
Jul 03, 2019245,000.00247,500.00244,000.00245,000.00245,000.00170,981
Jul 02, 2019250,000.00250,000.00246,000.00247,500.00247,500.00194,690
Jul 01, 2019247,000.00253,500.00246,500.00252,000.00252,000.00344,856
Jun 28, 2019244,500.00245,500.00242,500.00244,500.00244,500.00148,862
Jun 27, 2019242,500.00245,500.00240,500.00244,500.00244,500.00174,978
Jun 26, 2019243,500.00244,000.00241,500.00243,000.00243,000.00206,232
Jun 25, 2019247,000.00247,000.00243,000.00245,000.00245,000.00174,583
Jun 24, 2019244,500.00247,000.00242,500.00244,500.00244,500.00128,736
Jun 21, 2019241,000.00244,000.00241,000.00243,500.00243,500.00194,062
Jun 20, 2019242,000.00243,000.00241,000.00242,000.00242,000.00180,028
Jun 19, 2019243,000.00244,500.00241,500.00242,000.00242,000.00196,629
Jun 18, 2019235,500.00239,500.00235,000.00239,500.00239,500.00323,328
Jun 17, 2019239,000.00239,500.00234,000.00235,000.00235,000.00315,861
Jun 14, 2019240,500.00241,500.00238,000.00239,000.00239,000.00202,565
Jun 13, 2019242,500.00243,500.00239,000.00240,000.00240,000.00330,785
Jun 12, 2019242,000.00247,000.00241,500.00243,500.00243,500.00363,371
Jun 11, 2019237,000.00242,000.00237,000.00240,500.00240,500.00298,054
Jun 10, 2019236,000.00237,000.00234,500.00237,000.00237,000.00227,385
Jun 07, 2019238,000.00238,000.00231,500.00234,000.00234,000.00384,097
Jun 05, 2019242,000.00244,000.00238,000.00238,500.00238,500.00175,077
Jun 04, 2019241,500.00244,500.00239,500.00240,500.00240,500.00145,861
Jun 03, 2019237,500.00242,000.00235,000.00241,500.00241,500.00228,055
May 31, 2019237,000.00239,500.00236,000.00237,500.00237,500.00264,663
May 30, 2019233,000.00239,500.00233,000.00239,500.00239,500.00244,768
May 29, 2019234,500.00237,000.00232,500.00236,500.00236,500.00283,241
May 28, 2019233,000.00236,000.00232,000.00234,500.00234,500.00407,360
May 27, 2019230,000.00233,500.00228,000.00233,500.00233,500.00151,987
May 24, 2019228,500.00229,500.00226,000.00229,000.00229,000.00241,498
May 23, 2019233,000.00233,500.00230,500.00231,000.00231,000.00149,136
May 22, 2019234,500.00235,500.00232,000.00233,500.00233,500.00153,967
May 21, 2019232,500.00235,000.00231,000.00233,500.00233,500.00215,122
May 20, 2019235,500.00239,500.00234,000.00235,000.00235,000.00136,934
May 17, 2019237,000.00239,500.00234,500.00234,500.00234,500.00153,007
May 16, 2019------
May 15, 2019238,000.00241,000.00237,500.00240,000.00240,000.00138,277
May 14, 2019------
May 13, 2019------
May 10, 2019------
May 09, 2019------
May 08, 2019------
May 07, 2019------
May 03, 2019------
May 02, 2019251,500.00256,000.00251,500.00254,000.00254,000.00307,359
Apr 30, 2019------
Apr 29, 2019------
Apr 26, 2019------
Apr 25, 2019------
Apr 24, 2019------
Apr 23, 2019------
Apr 22, 2019------
Apr 19, 2019------
Apr 18, 2019------
Apr 17, 2019------
Apr 16, 2019------
Apr 15, 2019------
Apr 12, 2019------
Apr 11, 2019------
Apr 10, 2019------
Apr 09, 2019------
Apr 08, 2019------
Apr 05, 2019------
Apr 04, 2019------
Apr 03, 2019------
Apr 02, 2019------
Apr 01, 2019------
Mar 29, 2019------
Mar 28, 2019------
Mar 27, 2019------
Mar 26, 2019------
Mar 25, 2019------
Mar 22, 2019------
Mar 21, 2019------
Mar 20, 2019------
Mar 19, 2019------
Mar 18, 2019------
Mar 15, 2019------
Mar 14, 2019------
Mar 13, 2019------
Mar 12, 2019------
Mar 11, 2019------
Mar 08, 2019------
Mar 07, 2019------
Mar 06, 2019------
Mar 05, 2019------
Mar 04, 2019------
Feb 28, 2019------
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...