PKX - POSCO

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 10, 201948.3848.4847.9548.3448.34136,400
Dec 09, 201948.8249.0048.4448.4948.49139,500
Dec 06, 201948.6948.9948.3748.7048.70171,900
Dec 05, 201948.1348.3247.6447.8847.88162,300
Dec 04, 201948.0548.2547.6948.0148.01196,600
Dec 03, 201948.0248.1847.4847.7347.73186,100
Dec 02, 201948.7849.0148.6448.7348.73138,600
Nov 29, 201949.1149.1148.0748.1248.12167,500
Nov 27, 201949.7949.9049.3449.6949.69216,000
Nov 26, 201949.4249.9149.1049.9149.91247,100
Nov 25, 201948.3449.1048.3448.9148.91200,600
Nov 22, 201946.8647.4846.8647.1847.18255,000
Nov 21, 201946.9747.1246.6946.9046.90204,900
Nov 20, 201947.4347.8547.1447.3547.35149,300
Nov 19, 201948.3648.6047.6547.8447.84205,600
Nov 18, 201948.5548.6147.8448.2748.27124,100
Nov 15, 201947.8948.5247.8948.1748.17157,000
Nov 14, 201947.0747.0746.4546.7446.74158,700
Nov 13, 201946.9647.1046.6346.7446.74136,700
Nov 12, 201948.0548.0847.4247.5947.59109,000
Nov 11, 201947.9448.1947.7148.1748.17120,400
Nov 08, 201948.1248.6648.0348.5748.57247,800
Nov 07, 201947.3747.8347.3747.5847.58180,800
Nov 06, 201947.0747.2146.5846.7346.73147,600
Nov 05, 201947.3547.8247.3547.6247.62112,400
Nov 04, 201947.2647.3147.1047.2447.24149,900
Nov 01, 201945.7846.6145.7846.5846.58179,700
Oct 31, 201945.1545.1844.7344.9144.91118,400
Oct 30, 201945.4745.5144.8645.4445.44164,200
Oct 29, 201945.4845.7945.3645.7945.79122,600
Oct 28, 201945.5745.8245.5345.6845.68148,800
Oct 25, 201945.6745.8244.8845.3345.33222,600
Oct 24, 201948.1548.6546.6747.0547.05186,400
Oct 23, 201947.6648.0247.4648.0248.02128,900
Oct 22, 201947.8348.0847.3947.8147.81159,800
Oct 21, 201947.6347.7047.1447.4847.48202,400
Oct 18, 201947.4347.7347.3647.6147.61304,000
Oct 17, 201947.6647.7947.1447.2147.21142,900
Oct 16, 201947.5447.6746.9347.0647.06185,500
Oct 15, 201947.7248.1147.4547.7447.74153,200
Oct 14, 201948.0548.2147.6447.6947.69109,200
Oct 11, 201948.0748.8447.9448.3348.33122,000
Oct 10, 201946.4147.1246.3647.0347.03164,300
Oct 09, 201945.8246.1245.4645.8545.8596,300
Oct 08, 201945.6445.8645.4645.5045.50111,500
Oct 07, 201945.7946.2945.7545.7845.78100,300
Oct 04, 201945.4346.1445.4346.1246.12134,100
Oct 03, 201945.2045.6044.7445.3645.36170,100
Oct 02, 201945.3245.5344.9545.1445.14182,500
Oct 01, 201947.2847.4646.5746.6346.6397,800
Sep 30, 201946.9947.4146.7847.1647.16111,100
Sep 27, 201946.8947.3446.6746.7146.71199,100
Sep 27, 20190.424603 Dividend
Sep 26, 201947.9448.4347.5047.7547.33122,900
Sep 25, 201947.5348.3447.4548.2047.77168,700
Sep 24, 201948.6148.6147.4547.7547.33240,600
Sep 23, 201947.9148.4847.7948.4748.04117,000
Sep 20, 201948.9049.2448.6148.7748.34157,200
Sep 19, 201948.6948.8848.4648.4648.03157,000
Sep 18, 201949.3249.8149.0549.4048.96240,300
Sep 17, 201949.3749.7549.2349.5649.12141,900
Sep 16, 201949.7349.8549.4849.7149.27125,100
Sep 13, 201949.3050.2449.2050.0349.59319,500
Sep 12, 201948.7049.4548.4749.1848.74189,200
Sep 11, 201949.0749.4048.3548.5748.14394,600
Sep 10, 201946.6947.1646.4247.1246.70252,900
Sep 09, 201945.6145.8045.3445.7245.31222,000
Sep 06, 201945.4345.5345.0245.1644.76159,100
Sep 05, 201944.9745.4944.9745.2044.80204,200
Sep 04, 201943.8844.4843.8844.4344.03247,900
Sep 03, 201943.1543.3142.8143.2842.90138,000
Aug 30, 201943.9943.9943.4143.6243.23250,600
Aug 29, 201942.5743.0142.5242.8842.50193,600
Aug 28, 201942.3642.8742.1742.6442.26163,200
Aug 27, 201942.2542.5342.0242.1141.74193,800
Aug 26, 201941.6842.1341.6141.9441.57276,500
Aug 23, 201942.4442.5741.1441.2240.85436,400
Aug 22, 201943.2643.3442.7442.8842.50206,500
Aug 21, 201943.4743.5643.2643.5343.14170,000
Aug 20, 201943.1543.7443.1243.2242.84337,500
Aug 19, 201943.0943.4142.8442.9742.59205,800
Aug 16, 201941.8742.4541.1442.3842.00296,500
Aug 15, 201941.4941.6341.1441.5541.18314,500
Aug 14, 201941.8241.9841.2541.3540.98156,400
Aug 13, 201941.7343.2241.5442.9542.57259,500
Aug 12, 201942.2042.4041.8642.0441.67191,200
Aug 09, 201942.8942.8942.0342.2741.89135,300
Aug 08, 201942.4743.2342.3743.1742.79195,500
Aug 07, 201942.2142.5041.7342.3942.01159,000
Aug 06, 201943.0643.5242.6243.1142.73211,300
Aug 05, 201942.2742.9642.2442.4842.10173,900
Aug 02, 201944.9345.1744.1344.4844.08145,900
Aug 01, 201946.4646.9345.7045.8145.40206,500
Jul 31, 201947.8548.0046.6546.8346.41161,900
Jul 30, 201948.2548.4948.0748.3047.87165,400
Jul 29, 201948.3748.5248.1448.3947.96137,100
Jul 26, 201949.0049.4848.4848.6848.25184,500
Jul 25, 201950.1450.1448.8349.0248.58194,100
Jul 24, 201950.6250.9349.8150.3049.85138,200
Jul 23, 201951.3951.7250.3850.8050.35171,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...