U.S. markets closed

Posco International Corporation (047050.KS)

KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
22,300.00-250.00 (-1.11%)
At close: 3:30PM KST
Show:
Historical Prices
Frequency:
Daily
Currency in KRW
DateOpenHighLowClose*Adj Close**Volume
May 07, 202122,700.0022,750.0022,000.0022,300.0022,300.00860,821
May 06, 202121,700.0022,600.0021,500.0022,550.0022,550.001,747,059
May 04, 202120,700.0021,800.0020,550.0021,750.0021,750.001,481,012
May 03, 202120,900.0021,600.0020,750.0020,900.0020,900.00996,332
Apr 30, 202122,500.0022,550.0020,850.0021,000.0021,000.001,644,079
Apr 29, 202121,700.0022,900.0021,550.0022,250.0022,250.002,661,686
Apr 28, 202122,200.0022,250.0021,250.0021,550.0021,550.001,510,721
Apr 27, 202121,100.0022,450.0021,050.0022,300.0022,300.003,844,090
Apr 26, 202120,100.0022,250.0020,100.0021,000.0021,000.005,735,896
Apr 23, 202119,900.0020,350.0019,700.0019,800.0019,800.001,421,905
Apr 22, 202119,750.0020,000.0019,550.0020,000.0020,000.001,045,805
Apr 21, 202120,000.0020,050.0019,550.0019,700.0019,700.00880,370
Apr 20, 202119,900.0020,100.0019,800.0020,100.0020,100.00609,887
Apr 19, 202120,100.0020,150.0019,900.0019,950.0019,950.00646,939
Apr 16, 202120,100.0020,350.0019,950.0020,100.0020,100.00585,857
Apr 15, 202120,300.0020,350.0020,000.0020,000.0020,000.00571,579
Apr 14, 202120,200.0020,300.0019,950.0020,200.0020,200.00590,839
Apr 13, 202120,050.0020,750.0020,050.0020,300.0020,300.001,224,793
Apr 12, 202120,250.0020,250.0019,900.0020,000.0020,000.00484,771
Apr 09, 202120,100.0020,550.0020,050.0020,300.0020,300.00641,815
Apr 08, 202120,300.0020,400.0019,850.0020,000.0020,000.001,092,968
Apr 07, 202119,800.0020,300.0019,600.0020,300.0020,300.001,045,827
Apr 06, 202119,950.0020,000.0019,700.0019,950.0019,950.00655,743
Apr 05, 202119,950.0020,000.0019,700.0019,750.0019,750.00634,396
Apr 02, 202120,300.0020,300.0019,900.0020,000.0020,000.00634,073
Apr 01, 202120,250.0020,350.0019,800.0020,350.0020,350.00798,980
Mar 31, 202120,550.0020,550.0020,100.0020,150.0020,150.00878,742
Mar 30, 202120,100.0020,850.0020,050.0020,850.0020,850.001,114,536
Mar 29, 202120,000.0020,150.0019,350.0020,000.0020,000.001,741,007
Mar 26, 202121,200.0021,200.0020,200.0020,450.0020,450.001,101,536
Mar 25, 202120,150.0021,250.0020,000.0020,950.0020,950.001,788,181
Mar 24, 202119,800.0020,350.0019,500.0019,950.0019,950.002,253,903
Mar 23, 202122,150.0022,200.0020,050.0020,500.0020,500.004,229,806
Mar 22, 202123,400.0023,500.0022,500.0022,650.0022,650.001,948,294
Mar 19, 202123,000.0023,950.0022,800.0023,500.0023,500.002,811,812
Mar 18, 202122,150.0023,700.0021,900.0023,450.0023,450.003,250,047
Mar 17, 202122,300.0022,300.0021,550.0022,000.0022,000.00897,682
Mar 16, 202122,300.0022,450.0021,850.0022,300.0022,300.00836,814
Mar 15, 202122,550.0022,800.0022,200.0022,250.0022,250.00932,456
Mar 12, 202122,250.0022,500.0021,850.0022,450.0022,450.001,113,890
Mar 11, 202121,650.0022,200.0021,500.0021,850.0021,850.001,194,589
Mar 10, 202122,450.0022,550.0021,500.0021,500.0021,500.001,294,053
Mar 09, 202121,500.0022,350.0021,250.0022,300.0022,300.002,317,266
Mar 08, 202121,150.0022,200.0020,400.0021,550.0021,550.002,798,727
Mar 05, 202121,000.0021,450.0020,500.0020,900.0020,900.002,377,452
Mar 04, 202123,250.0024,400.0021,450.0021,500.0021,500.0010,039,097
Mar 03, 202121,300.0022,000.0020,850.0021,850.0021,850.002,132,953
Mar 02, 202122,800.0022,950.0021,400.0021,650.0021,650.001,573,830
Feb 26, 202121,700.0022,350.0021,450.0022,350.0022,350.001,758,775
Feb 25, 202122,100.0022,650.0021,500.0022,500.0022,500.001,850,466
Feb 24, 202123,200.0023,350.0021,300.0021,300.0021,300.002,750,876
Feb 23, 202122,350.0023,650.0022,000.0023,050.0023,050.002,660,024
Feb 22, 202124,050.0024,650.0022,750.0022,850.0022,850.003,931,317
Feb 19, 202123,250.0025,400.0023,200.0023,600.0023,600.009,834,759
Feb 18, 202122,650.0023,450.0021,650.0023,150.0023,150.003,826,805
Feb 17, 202121,900.0023,750.0021,800.0022,750.0022,750.006,991,364
Feb 16, 202121,450.0021,950.0021,050.0021,650.0021,650.002,700,261
Feb 15, 202121,950.0021,950.0021,150.0021,200.0021,200.001,997,078
Feb 10, 202122,200.0022,550.0021,300.0022,100.0022,100.002,327,656
Feb 09, 202123,200.0023,950.0022,150.0022,150.0022,150.003,435,084
Feb 08, 202121,800.0023,650.0020,800.0023,150.0023,150.007,315,347
Feb 05, 202122,850.0025,000.0021,850.0022,050.0022,050.009,205,927
Feb 04, 202119,350.0024,200.0018,850.0022,600.0022,600.0018,348,535
Feb 03, 202118,850.0019,400.0018,050.0019,300.0019,300.004,288,563
Feb 02, 202118,600.0019,600.0018,150.0018,650.0018,650.007,536,143
Feb 01, 202116,500.0019,150.0016,300.0018,300.0018,300.0014,003,744
Jan 29, 202116,300.0016,650.0015,800.0016,500.0016,500.002,014,566
Jan 28, 202115,700.0016,300.0015,650.0016,050.0016,050.001,248,825
Jan 27, 202116,200.0016,550.0016,000.0016,200.0016,200.00969,347
Jan 26, 202116,450.0016,700.0015,900.0016,000.0016,000.001,130,211
Jan 25, 202116,350.0016,650.0016,100.0016,350.0016,350.001,544,171
Jan 22, 202117,000.0017,350.0016,150.0016,200.0016,200.002,655,699
Jan 21, 202115,500.0017,200.0015,400.0017,200.0017,200.006,494,009
Jan 20, 202115,550.0015,550.0015,050.0015,250.0015,250.00657,972
Jan 19, 202114,850.0015,400.0014,800.0015,350.0015,350.00740,325
Jan 18, 202115,150.0015,150.0014,700.0014,800.0014,800.00757,831
Jan 15, 202115,450.0015,650.0015,100.0015,250.0015,250.001,020,099
Jan 14, 202115,300.0015,350.0015,100.0015,200.0015,200.00766,649
Jan 13, 202115,300.0015,450.0015,000.0015,150.0015,150.00773,017
Jan 12, 202115,250.0015,300.0014,700.0015,100.0015,100.001,101,763
Jan 11, 202115,950.0016,000.0014,950.0015,150.0015,150.001,790,563
Jan 08, 202116,400.0016,500.0015,700.0015,850.0015,850.001,920,501
Jan 07, 202115,150.0016,450.0015,150.0016,300.0016,300.003,461,515
Jan 06, 202115,300.0015,450.0015,050.0015,050.0015,050.001,401,600
Jan 05, 202114,550.0015,100.0014,350.0015,100.0015,100.001,070,256
Jan 04, 202114,600.0014,650.0014,300.0014,550.0014,550.00664,410
Dec 30, 202014,550.0014,650.0014,400.0014,550.0014,550.00458,188
Dec 29, 202014,750.0014,850.0014,450.0014,550.0014,550.00957,680
Dec 29, 2020700 Dividend
Dec 28, 202015,300.0015,400.0015,000.0015,200.0014,500.00817,578
Dec 24, 202014,800.0015,200.0014,700.0015,200.0014,500.00719,592
Dec 23, 202014,700.0014,900.0014,500.0014,650.0013,975.33623,237
Dec 22, 202015,150.0015,200.0014,650.0014,700.0014,023.03718,232
Dec 21, 202015,200.0015,300.0015,000.0015,200.0014,500.00567,600
Dec 18, 202015,050.0015,250.0014,950.0015,050.0014,356.91579,795
Dec 17, 202015,200.0015,300.0014,800.0015,050.0014,356.91728,765
Dec 16, 202015,250.0015,350.0015,050.0015,150.0014,452.30571,710
Dec 15, 202015,000.0015,300.0014,700.0015,150.0014,452.30859,430
Dec 14, 202015,500.0015,550.0014,900.0014,950.0014,261.511,360,767
Dec 11, 202014,850.0015,350.0014,700.0015,350.0014,643.091,877,299
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...