PKX - POSCO

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201774.8874.9774.0674.4074.40130,600
Oct 19, 201774.5575.0374.1075.0375.03254,200
Oct 18, 201773.9274.5173.5373.8473.84242,000
Oct 17, 201774.0274.1372.9073.1973.19182,100
Oct 16, 201776.0076.2274.3674.6174.61398,600
Oct 13, 201772.0072.8971.8572.8572.85253,900
Oct 12, 201768.9869.8268.9869.7469.74250,800
Oct 11, 201770.0770.0769.0169.4769.47171,400
Oct 10, 201770.5670.8570.1570.7270.72223,200
Oct 09, 201770.0370.5469.5569.8069.80163,500
Oct 06, 201770.0870.2569.6569.9069.90101,900
Oct 05, 201771.0171.0770.3570.4270.42107,000
Oct 04, 201770.5970.8370.3170.3470.3467,600
Oct 03, 201770.3170.9170.3170.7470.7490,100
Oct 02, 201769.4370.5069.4370.3070.30122,500
Sep 29, 201769.5469.6469.1569.4069.40116,800
Sep 28, 201768.4569.5868.4569.3469.34186,600
Sep 27, 201768.5968.9768.1068.7668.76180,700
Sep 26, 201769.0369.3368.4468.4468.44252,300
Sep 25, 201768.2568.3867.1767.5867.58185,700
Sep 22, 201767.7068.4767.5668.2468.24282,700
Sep 21, 201770.1470.2769.5569.7969.79150,200
Sep 20, 201771.7471.8670.9071.3971.39203,200
Sep 19, 201771.3171.8571.1571.5771.57265,500
Sep 18, 201769.8970.2869.6670.0070.00231,600
Sep 15, 201769.5369.9469.3969.6469.64370,000
Sep 14, 201771.5971.6571.0371.4371.43264,300
Sep 13, 201774.1074.4273.7173.7273.72138,100
Sep 12, 201775.4375.5575.1275.3575.35109,700
Sep 11, 201774.1875.2174.0274.9974.99184,000
Sep 08, 201774.1974.5473.5073.7573.75165,200
Sep 07, 201773.8474.4173.8474.2574.25130,500
Sep 06, 201773.3374.1873.0174.0574.05225,500
Sep 05, 201775.9376.3573.7574.2474.24316,300
Sep 01, 201776.1577.7675.9277.6277.62286,900
Aug 31, 201775.8075.8975.6175.6275.62243,300
Aug 30, 201775.0575.0574.5374.7674.7695,700
Aug 29, 201774.2975.1374.2974.7574.75184,200
Aug 28, 201774.6074.6574.1874.2774.27125,200
Aug 25, 201774.0974.5874.0574.4874.48130,400
Aug 24, 201773.4073.8373.2573.6073.60101,500
Aug 23, 201773.5373.8373.0573.5573.55215,600
Aug 22, 201774.6674.8874.4774.7074.70214,300
Aug 21, 201774.0674.4473.9474.2174.21241,000
Aug 18, 201772.5872.7271.9672.5472.54135,200
Aug 17, 201772.7673.8371.8171.8571.85356,000
Aug 16, 201770.2471.0269.7570.7670.76422,900
Aug 15, 201772.3772.3871.7471.9071.90195,100
Aug 14, 201771.0072.5971.0071.7871.78269,100
Aug 11, 201769.6570.9368.9270.5070.50549,700
Aug 10, 201773.3473.7072.4772.4972.49279,200
Aug 09, 201774.5574.9774.5174.7474.74114,500
Aug 08, 201775.1775.7274.5975.0975.09253,600
Aug 07, 201775.0076.0475.0075.6875.68286,200
Aug 04, 201773.8474.4573.7674.3074.30150,500
Aug 03, 201773.6373.6973.0373.1773.17215,300
Aug 02, 201773.2074.0773.0673.7873.78244,200
Aug 01, 201775.0175.0174.3574.4474.44246,300
Jul 31, 201774.5875.3274.3475.1275.12255,000
Jul 28, 201772.8573.8872.6173.7973.79291,400
Jul 27, 201774.3774.7173.4874.0474.04161,600
Jul 26, 201773.3374.1572.4074.0874.08340,900
Jul 25, 201772.7073.4771.7973.1073.10240,500
Jul 24, 201772.5372.8972.1372.8772.87253,700
Jul 21, 201772.8073.2072.4372.6172.61165,900
Jul 20, 201773.1373.5171.8972.9572.95280,100
Jul 19, 201770.6571.2070.4571.1771.17204,000
Jul 18, 201770.0170.2169.6770.1970.19153,500
Jul 17, 201769.9670.5569.8370.2870.28202,700
Jul 14, 201769.0669.6369.0569.5169.51172,500
Jul 13, 201768.4169.0068.3768.9468.94238,600
Jul 12, 201767.1867.6267.0767.4967.49106,400
Jul 11, 201766.0867.0866.0167.0067.00166,800
Jul 10, 201764.6066.0964.4865.8265.82190,600
Jul 07, 201764.3164.6764.0664.5364.53181,500
Jul 06, 201764.4264.7763.8764.1264.12319,200
Jul 05, 201764.2864.5863.8364.4264.42246,900
Jul 03, 201764.4065.0364.2764.9564.95207,900
Jun 30, 201761.8462.9561.8462.5962.59120,900
Jun 29, 201762.1862.4461.0061.3761.37191,800
Jun 28, 201761.8963.1061.8962.8662.86194,200
Jun 27, 201760.5060.9560.2960.2960.2996,000
Jun 26, 201760.4660.5159.6160.0660.06164,500
Jun 23, 201759.8260.3159.5759.8859.88184,800
Jun 22, 201758.8259.8558.8259.5859.58208,600
Jun 21, 201758.9359.0558.5058.5658.56196,800
Jun 20, 201760.7560.7558.9459.0059.00175,800
Jun 19, 201759.9860.4859.7760.0460.04178,400
Jun 16, 201760.0060.0059.6059.9559.95147,100
Jun 15, 201759.8460.4559.0559.6459.64197,800
Jun 14, 201762.5962.7861.3461.6261.62152,200
Jun 13, 201761.4961.7961.2561.7961.79130,100
Jun 12, 201761.5261.7761.1161.4261.42110,300
Jun 09, 201761.0061.7460.7761.4161.41283,600
Jun 08, 201760.0660.9259.8060.9160.91256,800
Jun 07, 201760.3760.4959.5360.0960.09267,000
Jun 06, 201760.7761.0160.6160.9960.99164,600
Jun 05, 201760.8261.1460.6560.9460.94162,400
Jun 02, 201760.9761.0760.4760.7060.70376,900
Jun 01, 201761.7461.8661.2061.6961.69290,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...