PKX - POSCO

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201870.2570.8670.0670.8570.85201,765
Jul 16, 201869.8169.9668.7569.0969.09147,700
Jul 13, 201869.7170.7669.7170.0070.00125,800
Jul 12, 201870.2070.2069.5169.7069.70209,000
Jul 11, 201869.1869.7268.7169.2069.20178,800
Jul 10, 201869.6270.1768.9770.0270.02321,500
Jul 09, 201869.3069.5868.5669.2869.28517,100
Jul 06, 201870.1870.5269.8070.4070.40171,200
Jul 05, 201869.9070.5269.7070.2770.27173,200
Jul 03, 201871.3571.3570.4070.6170.61125,500
Jul 02, 201871.0071.4970.0371.0271.02209,300
Jun 29, 201874.1974.9174.1074.1274.12175,500
Jun 28, 201872.3073.4671.5873.2173.21198,600
Jun 27, 201874.7475.0873.5173.7573.75253,900
Jun 26, 201876.3677.5176.1777.2077.20136,700
Jun 25, 201878.5079.0876.5477.2877.28243,300
Jun 22, 201877.7278.2077.5977.9777.9784,600
Jun 21, 201876.6377.1275.9676.1076.10140,300
Jun 20, 201878.2678.2677.3577.9977.99132,800
Jun 19, 201876.4678.1976.4678.0678.06261,400
Jun 18, 201880.8381.6980.6381.6081.60103,500
Jun 15, 201883.0083.0081.2081.6881.68128,600
Jun 14, 201884.7684.7683.8383.9983.9973,500
Jun 13, 201884.7384.9483.5484.0584.0580,900
Jun 12, 201884.7784.9584.1784.3784.3773,800
Jun 11, 201886.6387.1585.9086.0086.00143,500
Jun 08, 201884.4284.4283.2384.0684.0652,300
Jun 07, 201885.9185.9183.7584.4884.48100,400
Jun 06, 201884.1984.9184.1984.8384.83112,100
Jun 05, 201882.9583.7882.6183.6883.68105,200
Jun 04, 201882.8183.3582.0082.5582.55146,500
Jun 01, 201879.7080.0979.5380.0180.0181,200
May 31, 201879.6379.8377.9778.9378.93213,800
May 30, 201878.9580.8978.9580.7180.71131,400
May 29, 201880.5781.0978.3779.0079.00137,900
May 25, 201880.6081.4279.8580.6480.64143,700
May 24, 201882.4182.4180.9082.1182.11140,800
May 23, 201881.6481.6580.4381.4381.4394,400
May 22, 201882.9983.5482.9583.1083.1082,200
May 21, 201883.4883.4882.2782.5882.58129,300
May 18, 201883.2183.6182.5582.9882.9899,000
May 17, 201883.8083.9082.9083.4983.49224,100
May 16, 201884.9386.3584.8385.9485.94160,800
May 15, 201885.0285.7784.6885.2585.2584,100
May 14, 201886.1886.7785.9686.1086.10100,200
May 11, 201884.4984.4983.2083.6283.62118,000
May 10, 201883.5984.9283.5984.6684.6699,800
May 09, 201882.1383.0081.5782.6582.65221,200
May 08, 201883.6483.6882.6983.6283.62170,200
May 07, 201885.9086.0585.0885.4385.4368,100
May 04, 201884.7986.4384.7886.1786.17106,500
May 03, 201884.1084.8583.3384.6784.67168,800
May 02, 201885.9787.3585.9786.3386.33220,200
May 01, 201885.0885.0983.4184.7784.77217,100
Apr 30, 201886.2487.1884.5684.8584.85209,700
Apr 27, 201882.7082.7081.8782.1382.13118,300
Apr 26, 201883.6283.8481.7983.1283.12154,200
Apr 25, 201882.9183.7382.4583.0183.01118,500
Apr 24, 201882.7083.3781.7083.0183.01175,200
Apr 23, 201880.2281.2180.2080.5380.53133,400
Apr 20, 201882.4682.6080.4180.7680.76117,000
Apr 19, 201882.8283.2881.6882.4682.46307,500
Apr 18, 201881.5283.3981.5281.9181.91304,900
Apr 17, 201877.3178.2277.2477.8077.80119,000
Apr 16, 201876.2576.2575.4775.8575.85155,800
Apr 13, 201877.5077.7576.8276.9776.97149,900
Apr 12, 201875.8076.8375.4176.5676.56207,900
Apr 11, 201876.9577.5176.5277.0277.02151,000
Apr 10, 201875.7077.6375.1177.3877.38206,200
Apr 09, 201873.7873.7872.9073.0573.05245,100
Apr 06, 201874.9675.5773.8574.6174.61243,200
Apr 05, 201876.3377.4376.1676.8076.80283,300
Apr 04, 201874.3276.5074.0976.3876.38248,000
Apr 03, 201877.0578.0076.6777.8377.83134,400
Apr 02, 201877.3578.4976.2176.5876.58169,600
Mar 29, 201878.6779.3978.5578.8578.85152,400
Mar 28, 201877.5777.7176.6577.3177.31211,300
Mar 27, 201879.9880.4377.6377.8077.80480,000
Mar 26, 201876.2577.0074.9176.2776.27188,000
Mar 23, 201875.5076.4174.2074.2774.27304,800
Mar 22, 201879.0079.0076.6676.9376.93260,300
Mar 21, 201879.9281.4079.8880.7880.78239,400
Mar 20, 201879.3379.8578.7578.8378.83138,300
Mar 19, 201879.9879.9878.3178.9578.95124,200
Mar 16, 201879.9481.0879.7280.6080.60196,500
Mar 15, 201879.8080.2179.3879.5379.53162,500
Mar 14, 201880.0180.4879.0279.7479.74208,400
Mar 13, 201882.6783.1581.3781.4981.49225,600
Mar 12, 201882.1582.7182.0682.2882.28100,500
Mar 09, 201881.6882.0281.0481.7681.76129,200
Mar 08, 201883.2883.7082.0282.7282.72229,000
Mar 07, 201881.0381.9980.5681.4581.45146,000
Mar 06, 201883.3083.3081.6381.8781.87178,700
Mar 05, 201880.4882.2180.4882.0182.01189,200
Mar 02, 201880.2581.6179.7181.4781.47237,400
Mar 01, 201883.0183.4881.7682.6082.60238,300
Feb 28, 201883.8084.0082.2482.2482.24233,100
Feb 27, 201887.2987.7585.6585.9085.90268,800
Feb 26, 201884.4785.8684.4785.8185.81147,500
Feb 23, 201883.7883.7882.9283.7483.74164,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...