047050.KS - Posco International Corporation

KSE - KSE Delayed Price. Currency in KRW
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201919,250.0019,400.0019,150.0019,400.0019,400.00230,274
Dec 11, 201919,100.0019,300.0019,000.0019,200.0019,200.00137,750
Dec 10, 201918,950.0019,150.0018,950.0019,050.0019,050.00106,507
Dec 09, 201919,350.0019,400.0019,050.0019,050.0019,050.00107,038
Dec 06, 201919,150.0019,450.0019,150.0019,400.0019,400.00213,375
Dec 05, 201918,850.0019,350.0018,850.0019,300.0019,300.00225,108
Dec 04, 201918,300.0019,000.0018,300.0019,000.0019,000.00264,812
Dec 03, 201918,450.0018,600.0018,150.0018,600.0018,600.0097,647
Dec 02, 201918,300.0018,450.0018,150.0018,400.0018,400.0080,715
Nov 29, 201918,600.0018,600.0018,150.0018,250.0018,250.00187,781
Nov 28, 201918,700.0018,750.0018,350.0018,450.0018,450.00172,929
Nov 27, 201918,750.0019,000.0018,700.0018,800.0018,800.00148,703
Nov 26, 201918,700.0018,750.0018,500.0018,600.0018,600.00286,998
Nov 25, 201918,600.0018,800.0018,550.0018,600.0018,600.00159,870
Nov 22, 201918,750.0018,900.0018,550.0018,650.0018,650.00131,615
Nov 21, 201919,050.0019,100.0018,650.0018,750.0018,750.00125,264
Nov 20, 201919,050.0019,200.0018,800.0019,050.0019,050.00141,757
Nov 19, 201919,200.0019,300.0019,050.0019,300.0019,300.00126,458
Nov 18, 201919,300.0019,400.0019,150.0019,300.0019,300.0072,791
Nov 15, 201919,300.0019,700.0019,250.0019,450.0019,450.00185,071
Nov 14, 201918,900.0019,400.0018,850.0019,400.0019,400.00196,582
Nov 13, 201919,150.0019,250.0018,800.0018,850.0018,850.00139,622
Nov 12, 201919,100.0019,250.0018,950.0019,250.0019,250.00121,320
Nov 11, 201919,000.0019,200.0018,750.0019,000.0019,000.00134,544
Nov 08, 201918,800.0019,000.0018,650.0019,000.0019,000.00132,477
Nov 07, 201918,450.0018,800.0018,350.0018,700.0018,700.00148,854
Nov 06, 201918,500.0018,600.0018,400.0018,450.0018,450.00104,777
Nov 05, 201918,600.0018,650.0018,250.0018,550.0018,550.00164,304
Nov 04, 201918,400.0018,750.0018,400.0018,700.0018,700.00143,556
Nov 01, 201918,150.0018,450.0018,100.0018,400.0018,400.0079,240
Oct 31, 201918,350.0018,450.0018,200.0018,250.0018,250.00162,346
Oct 30, 201918,650.0018,750.0018,200.0018,350.0018,350.00215,291
Oct 29, 201918,950.0019,000.0018,650.0018,700.0018,700.00100,521
Oct 28, 201919,250.0019,300.0018,800.0018,850.0018,850.0094,579
Oct 25, 201919,300.0019,400.0019,000.0019,100.0019,100.00155,255
Oct 24, 201918,900.0019,300.0018,800.0019,250.0019,250.00249,881
Oct 23, 201918,850.0018,950.0018,650.0018,950.0018,950.00181,106
Oct 22, 201918,300.0018,800.0018,300.0018,800.0018,800.00170,933
Oct 21, 201918,550.0018,600.0018,250.0018,300.0018,300.00101,327
Oct 18, 201918,600.0018,650.0018,250.0018,500.0018,500.00197,260
Oct 17, 201918,300.0018,600.0018,250.0018,550.0018,550.00160,612
Oct 16, 201918,600.0018,600.0017,950.0018,250.0018,250.00233,142
Oct 15, 201918,250.0018,550.0018,050.0018,550.0018,550.00141,077
Oct 14, 201918,000.0018,300.0017,900.0018,300.0018,300.00223,213
Oct 11, 201918,050.0018,100.0017,750.0017,900.0017,900.00157,683
Oct 10, 201917,800.0018,100.0017,650.0017,900.0017,900.00246,307
Oct 08, 201917,900.0018,100.0017,700.0017,950.0017,950.00143,445
Oct 07, 201918,300.0018,350.0017,800.0017,850.0017,850.00178,379
Oct 04, 201918,250.0018,500.0018,150.0018,250.0018,250.00127,607
Oct 02, 201918,750.0018,750.0018,300.0018,300.0018,300.00229,095
Oct 01, 201919,150.0019,150.0018,750.0018,900.0018,900.00246,135
Sep 30, 201919,000.0019,250.0018,950.0019,100.0019,100.00128,218
Sep 27, 201919,700.0019,700.0018,950.0019,150.0019,150.00142,017
Sep 26, 201919,750.0019,950.0019,400.0019,550.0019,550.00163,026
Sep 25, 201919,700.0019,900.0019,450.0019,650.0019,650.00207,957
Sep 24, 201919,850.0019,900.0019,650.0019,900.0019,900.00211,637
Sep 23, 201919,750.0019,900.0019,600.0019,800.0019,800.00210,337
Sep 20, 201919,600.0019,800.0019,350.0019,800.0019,800.00246,878
Sep 19, 201919,850.0019,850.0019,450.0019,550.0019,550.00189,881
Sep 18, 201919,350.0019,900.0019,300.0019,850.0019,850.00269,422
Sep 17, 201919,750.0019,850.0019,450.0019,600.0019,600.00328,153
Sep 16, 201919,600.0019,700.0019,150.0019,650.0019,650.00605,522
Sep 11, 201918,900.0019,000.0018,750.0018,850.0018,850.00242,613
Sep 10, 201918,300.0018,950.0018,250.0018,850.0018,850.00229,617
Sep 09, 201918,350.0019,050.0018,150.0018,250.0018,250.00250,993
Sep 06, 201918,600.0018,650.0018,300.0018,350.0018,350.00124,370
Sep 05, 201918,700.0018,900.0018,600.0018,700.0018,700.00179,771
Sep 04, 201918,400.0018,750.0018,300.0018,750.0018,750.00192,380
Sep 03, 201918,500.0018,550.0018,350.0018,550.0018,550.00115,064
Sep 02, 201918,200.0018,600.0018,200.0018,550.0018,550.00106,321
Aug 30, 201918,300.0018,450.0018,250.0018,350.0018,350.00169,413
Aug 29, 201917,850.0018,200.0017,700.0018,200.0018,200.00135,952
Aug 28, 201917,800.0017,850.0017,600.0017,850.0017,850.0093,182
Aug 27, 201917,600.0017,850.0017,600.0017,750.0017,750.00219,714
Aug 26, 201917,350.0017,700.0017,250.0017,600.0017,600.00131,130
Aug 23, 201917,700.0017,900.0017,700.0017,850.0017,850.00124,827
Aug 22, 201918,100.0018,200.0017,900.0018,000.0018,000.00123,523
Aug 21, 201917,650.0018,050.0017,600.0018,050.0018,050.00135,055
Aug 20, 201917,600.0017,950.0017,600.0017,750.0017,750.00157,939
Aug 19, 201917,550.0017,700.0017,300.0017,700.0017,700.00120,624
Aug 16, 201917,150.0017,350.0017,100.0017,350.0017,350.00159,710
Aug 14, 201917,650.0017,650.0017,450.0017,450.0017,450.00105,865
Aug 13, 201917,100.0017,550.0017,100.0017,450.0017,450.00127,147
Aug 12, 201917,350.0017,500.0017,100.0017,200.0017,200.00126,595
Aug 09, 201917,600.0017,750.0017,400.0017,500.0017,500.00130,940
Aug 08, 201917,200.0017,650.0017,200.0017,600.0017,600.00225,255
Aug 07, 201917,400.0017,600.0017,000.0017,150.0017,150.00223,491
Aug 06, 201917,500.0017,800.0017,100.0017,450.0017,450.00318,188
Aug 05, 201917,950.0018,100.0017,300.0017,400.0017,400.00236,852
Aug 02, 201918,500.0018,650.0018,100.0018,100.0018,100.00196,615
Aug 01, 201918,600.0019,000.0018,450.0018,750.0018,750.00171,183
Jul 31, 201918,550.0018,750.0018,250.0018,750.0018,750.00189,985
Jul 30, 201918,200.0018,650.0018,050.0018,500.0018,500.00174,964
Jul 29, 201918,800.0018,850.0018,200.0018,350.0018,350.00191,664
Jul 26, 201919,100.0019,100.0018,600.0018,850.0018,850.00244,773
Jul 25, 201918,850.0019,200.0018,650.0019,100.0019,100.00378,478
Jul 24, 201918,650.0019,200.0018,450.0018,900.0018,900.00518,425
Jul 23, 201918,150.0018,700.0017,900.0018,550.0018,550.00386,749
Jul 22, 201917,850.0018,300.0017,800.0018,200.0018,200.00136,197
Jul 19, 201917,750.0018,000.0017,700.0017,850.0017,850.00101,046
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...