PKX - POSCO

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 12, 201858.5458.6357.8758.4758.47106,000
Oct 11, 201857.3257.9256.8256.9656.96252,500
Oct 10, 201859.4259.4258.0358.0658.06177,700
Oct 09, 201859.6160.0559.3159.4659.46248,800
Oct 08, 201859.4160.2858.8959.8959.89184,900
Oct 05, 201861.3861.3860.4860.8760.87215,000
Oct 04, 201861.3261.3859.8060.4060.40451,400
Oct 03, 201865.8766.6265.6665.8865.88100,400
Oct 02, 201866.2466.6665.7165.8765.87253,900
Oct 01, 201866.2666.7065.8166.4666.46165,500
Sep 28, 201866.1066.5365.8066.0066.00223,700
Sep 27, 201868.0068.4667.7467.8167.81214,100
Sep 26, 201867.6668.7067.6167.8067.80110,500
Sep 25, 201867.3967.9767.3367.7567.7569,100
Sep 24, 201867.8067.8066.7467.0567.05125,800
Sep 21, 201867.9168.3967.5267.7667.76197,800
Sep 20, 201867.6267.6666.3366.5666.56209,000
Sep 19, 201866.8167.3266.8167.0167.01125,800
Sep 18, 201866.2567.0566.2566.8866.88118,000
Sep 17, 201865.4666.0865.3665.4965.49195,000
Sep 14, 201865.5166.0365.3265.7065.70122,900
Sep 13, 201865.3065.7064.7265.2965.29242,300
Sep 12, 201864.9064.9963.7964.8364.83483,000
Sep 11, 201864.4565.4763.9065.3765.37301,400
Sep 10, 201867.4667.5066.2366.4766.47310,900
Sep 07, 201868.2968.4367.3067.8067.80368,200
Sep 06, 201868.6168.9768.0368.4168.41183,500
Sep 05, 201868.6169.1168.3668.5068.50178,400
Sep 04, 201869.0570.3368.9569.2969.29316,600
Aug 31, 201872.4472.8771.7372.5172.51101,100
Aug 30, 201874.1274.3572.9073.1073.10200,900
Aug 29, 201873.5673.9373.2473.9373.93147,700
Aug 28, 201874.2974.9573.4973.6673.6694,100
Aug 27, 201872.5674.0872.2273.5273.52119,800
Aug 24, 201871.2671.7670.8771.3871.38105,000
Aug 23, 201871.0471.1369.4669.7669.76187,600
Aug 22, 201872.4772.9372.0872.5272.5278,000
Aug 21, 201872.2873.2572.2872.6572.6597,400
Aug 20, 201871.2872.3071.2872.0272.02104,400
Aug 17, 201869.4770.3268.8670.1970.19125,900
Aug 16, 201869.2669.8869.2569.6669.66126,900
Aug 15, 201869.5869.6168.1468.7968.79160,100
Aug 14, 201870.6871.5570.6470.8570.85115,200
Aug 13, 201870.6971.1670.0270.1170.1185,600
Aug 10, 201871.3772.0371.2271.8871.88186,100
Aug 09, 201873.0873.2572.2272.3572.35149,600
Aug 08, 201873.9473.9973.2473.5873.58131,100
Aug 07, 201873.7074.8773.3373.4573.45211,000
Aug 06, 201872.4073.5672.0772.4772.47269,600
Aug 03, 201871.3872.2871.3071.7471.74160,900
Aug 02, 201871.4171.4870.3771.1371.13195,200
Aug 01, 201873.8574.2073.4073.9373.93152,000
Jul 31, 201873.8073.9973.1773.3573.35163,100
Jul 30, 201873.1673.3672.4172.6072.6076,500
Jul 27, 201873.6173.6172.5872.7572.75134,900
Jul 26, 201872.6973.1172.1472.6772.67190,600
Jul 25, 201872.1673.3271.6173.2873.28254,500
Jul 24, 201871.7572.8771.3071.4371.43241,200
Jul 23, 201869.0269.6568.4068.7468.74139,100
Jul 20, 201868.0268.0267.3767.5467.54148,900
Jul 19, 201868.2569.1867.9268.1668.16210,200
Jul 18, 201871.0071.0070.2470.3070.30168,800
Jul 17, 201870.2570.8670.0670.8570.85201,800
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 28, 20180.33107 Dividend
Jun 27, 201874.7475.0873.5173.7573.42253,900
Jun 26, 201876.3677.5176.1777.2076.85136,700
Jun 25, 201878.5079.0876.5477.2876.93243,300
Jun 22, 201877.7278.2077.5977.9777.6284,600
Jun 21, 201876.6377.1275.9676.1075.76140,300
Jun 20, 201878.2678.2677.3577.9977.64132,800
Jun 19, 201876.4678.1976.4678.0677.71261,400
Jun 18, 201880.8381.6980.6381.6081.23103,500
Jun 15, 201883.0083.0081.2081.6881.31128,600
Jun 14, 201884.7684.7683.8383.9983.6173,500
Jun 13, 201884.7384.9483.5484.0583.6780,900
Jun 12, 201884.7784.9584.1784.3783.9973,800
Jun 11, 201886.6387.1585.9086.0085.61143,500
Jun 08, 201884.4284.4283.2384.0683.6852,300
Jun 07, 201885.9185.9183.7584.4884.10100,400
Jun 06, 201884.1984.9184.1984.8384.45112,100
Jun 05, 201882.9583.7882.6183.6883.30105,200
Jun 04, 201882.8183.3582.0082.5582.18146,500
Jun 01, 201879.7080.0979.5380.0179.6581,200
May 31, 201879.6379.8377.9778.9378.58213,800
May 30, 201878.9580.8978.9580.7180.35131,400
May 29, 201880.5781.0978.3779.0078.65137,900
May 25, 201880.6081.4279.8580.6480.28143,700
May 24, 201882.4182.4180.9082.1181.74140,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...