PKX - POSCO

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201942.4442.5741.1441.2241.22436,400
Aug 22, 201943.2643.3442.7442.8842.88206,500
Aug 21, 201943.4743.5643.2643.5343.53170,000
Aug 20, 201943.1543.7443.1243.2243.22337,500
Aug 19, 201943.0943.4142.8442.9742.97205,800
Aug 16, 201941.8742.4541.1442.3842.38296,500
Aug 15, 201941.4941.6341.1441.5541.55314,500
Aug 14, 201941.8241.9841.2541.3541.35156,400
Aug 13, 201941.7343.2241.5442.9542.95259,500
Aug 12, 201942.2042.4041.8642.0442.04191,200
Aug 09, 201942.8942.8942.0342.2742.27135,300
Aug 08, 201942.4743.2342.3743.1743.17195,500
Aug 07, 201942.2142.5041.7342.3942.39159,000
Aug 06, 201943.0643.5242.6243.1143.11211,300
Aug 05, 201942.2742.9642.2442.4842.48173,900
Aug 02, 201944.9345.1744.1344.4844.48145,900
Aug 01, 201946.4646.9345.7045.8145.81206,500
Jul 31, 201947.8548.0046.6546.8346.83161,900
Jul 30, 201948.2548.4948.0748.3048.30165,400
Jul 29, 201948.3748.5248.1448.3948.39137,100
Jul 26, 201949.0049.4848.4848.6848.68184,500
Jul 25, 201950.1450.1448.8349.0249.02194,100
Jul 24, 201950.6250.9349.8150.3050.30138,200
Jul 23, 201951.3951.7250.3850.8050.80171,500
Jul 22, 201950.2150.3949.7349.8849.88103,200
Jul 19, 201950.4850.5750.0150.1650.1692,900
Jul 18, 201949.6950.0249.3649.6349.6396,400
Jul 17, 201950.1950.2049.4849.7149.71203,200
Jul 16, 201951.2951.4950.8751.1451.14229,000
Jul 15, 201951.0151.2750.6351.1851.18305,100
Jul 12, 201950.7150.9450.6050.7850.78146,700
Jul 11, 201950.9650.9650.3950.7850.78154,800
Jul 10, 201951.1451.5450.8451.0451.04108,600
Jul 09, 201950.7251.2450.3050.6850.68179,000
Jul 08, 201951.6051.9351.4751.5151.51103,300
Jul 05, 201952.2152.6151.8752.5152.5172,500
Jul 03, 201952.7852.9352.2852.6152.6174,500
Jul 02, 201953.3653.3652.7753.2253.22212,900
Jul 01, 201954.3654.5353.5354.0354.03124,900
Jun 28, 201953.2753.2752.8453.0653.06128,500
Jun 27, 201953.1953.3253.0453.1153.11120,000
Jun 26, 201952.8453.2752.8453.1453.14121,000
Jun 25, 201952.7153.4352.6753.1053.10241,100
Jun 24, 201952.3352.6852.3352.6352.63133,800
Jun 21, 201952.3452.6552.1752.1752.17154,800
Jun 20, 201953.0353.0352.1452.4952.49147,000
Jun 19, 201951.8252.1351.5552.0352.03116,500
Jun 18, 201951.0252.0751.0251.7051.70180,500
Jun 17, 201949.6949.9749.3449.9049.90215,000
Jun 14, 201950.5850.5850.0750.2350.23204,600
Jun 13, 201950.9751.3750.9451.3651.36117,800
Jun 12, 201951.0051.4550.9551.2351.23139,500
Jun 11, 201951.4051.6850.9350.9650.96342,000
Jun 10, 201949.9050.5949.8550.4150.41156,900
Jun 07, 201949.5249.9249.3849.6449.64131,400
Jun 06, 201949.7850.6049.7650.1350.13161,500
Jun 05, 201950.7650.8049.5949.8049.80149,800
Jun 04, 201951.3051.3150.4551.1551.15164,400
Jun 03, 201950.6451.4650.6450.9950.99230,900
May 31, 201949.4049.9349.2849.7349.73160,900
May 30, 201949.7950.3749.6749.8249.82377,600
May 29, 201948.9649.0848.4349.0549.05272,900
May 28, 201949.0049.3448.5448.7048.70280,400
May 24, 201947.9848.3147.6047.9847.98175,400
May 23, 201947.4747.8246.8947.4647.46381,800
May 22, 201948.8748.9848.3248.3848.38136,800
May 21, 201948.7049.0448.6348.9148.91221,900
May 20, 201948.7249.1748.4348.5048.50210,000
May 17, 201948.8249.4448.8249.0349.03141,600
May 16, 201949.7549.8749.4949.6049.60169,800
May 15, 201949.6550.3249.3250.0850.08112,600
May 14, 201949.8550.6449.8550.2450.24160,300
May 13, 201949.6149.6349.1349.4449.44179,000
May 10, 201951.4351.6150.6451.3451.34168,900
May 09, 201951.3852.3051.0052.2552.25180,900
May 08, 201952.7553.3052.5352.5552.55144,300
May 07, 201953.4353.4352.3952.7252.72152,000
May 06, 201953.4053.8252.9253.7053.70196,200
May 03, 201954.4855.0054.4854.7554.75185,000
May 02, 201954.4954.7854.0454.4454.44121,900
May 01, 201955.1655.4254.2954.2954.29110,900
Apr 30, 201954.9255.8554.7955.1755.17198,600
Apr 29, 201955.2055.6855.1855.5255.52118,900
Apr 26, 201955.0755.4355.0155.0555.05108,700
Apr 25, 201956.2156.5355.2955.6855.68195,400
Apr 24, 201956.1056.5856.0156.2156.21192,800
Apr 23, 201957.2358.3257.2358.1758.17233,400
Apr 22, 201958.2058.2057.2257.5157.51185,800
Apr 18, 201959.7559.9259.2359.6459.64176,500
Apr 17, 201960.1260.6359.9960.4460.44209,000
Apr 16, 201959.0859.5758.7959.5259.52237,700
Apr 15, 201959.2259.3658.7758.8858.88153,500
Apr 12, 201959.5459.8659.0759.2559.25170,800
Apr 11, 201959.2459.3858.4558.9158.91217,100
Apr 10, 201960.0460.3259.7760.0760.0767,400
Apr 09, 201960.0460.0459.3059.6659.66212,400
Apr 08, 201960.4560.8560.3460.7960.7973,900
Apr 05, 201961.0361.2260.3860.6360.63115,200
Apr 04, 201959.9160.2159.6760.1260.12125,500
Apr 03, 201960.4160.7959.7959.9059.90127,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...