Posco Dx Company Ltd. (KRX:022100)
South Korea · Delayed Price · Currency is KRW 21,950
+100 (0.46%)
Last updated: Sep 8, 2025, 9:00 AM KST
Posco Dx Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 21,900.00 | 22,200.00 | 21,800.00 | 21,950.00 | 21,950.00 | 0.46% | 136,375 |
| Sep 5, 2025 | 22,000.00 | 22,100.00 | 21,750.00 | 21,850.00 | 21,850.00 | -0.23% | 104,225 |
| Sep 4, 2025 | 22,050.00 | 22,200.00 | 21,800.00 | 21,900.00 | 21,900.00 | 0.23% | 116,025 |
| Sep 3, 2025 | 21,700.00 | 22,000.00 | 21,600.00 | 21,850.00 | 21,850.00 | 0.46% | 117,622 |
| Sep 2, 2025 | 21,850.00 | 22,050.00 | 21,550.00 | 21,750.00 | 21,750.00 | 0.23% | 163,462 |
| Sep 1, 2025 | 22,200.00 | 22,400.00 | 21,600.00 | 21,700.00 | 21,700.00 | -3.34% | 194,409 |
| Aug 29, 2025 | 23,050.00 | 23,100.00 | 22,400.00 | 22,450.00 | 22,450.00 | -2.18% | 185,354 |
| Aug 28, 2025 | 23,450.00 | 23,600.00 | 22,950.00 | 22,950.00 | 22,950.00 | -2.13% | 195,992 |
| Aug 27, 2025 | 23,800.00 | 23,800.00 | 23,250.00 | 23,450.00 | 23,450.00 | -0.21% | 115,278 |
| Aug 26, 2025 | 23,850.00 | 24,100.00 | 23,450.00 | 23,500.00 | 23,500.00 | -1.47% | 251,379 |
| Aug 25, 2025 | 23,550.00 | 23,850.00 | 23,450.00 | 23,850.00 | 23,850.00 | 2.58% | 187,552 |
| Aug 22, 2025 | 23,800.00 | 24,150.00 | 23,200.00 | 23,250.00 | 23,250.00 | 0.65% | 211,590 |
| Aug 21, 2025 | 23,400.00 | 23,500.00 | 23,050.00 | 23,100.00 | 23,100.00 | -0.86% | 152,465 |
| Aug 20, 2025 | 23,600.00 | 23,900.00 | 23,000.00 | 23,300.00 | 23,300.00 | -2.92% | 269,534 |
| Aug 19, 2025 | 24,450.00 | 24,600.00 | 23,600.00 | 24,000.00 | 24,000.00 | -1.44% | 203,792 |
| Aug 18, 2025 | 25,250.00 | 25,250.00 | 24,300.00 | 24,350.00 | 24,350.00 | -4.88% | 263,569 |
| Aug 14, 2025 | 24,600.00 | 25,600.00 | 24,550.00 | 25,600.00 | 25,600.00 | 4.28% | 826,291 |
| Aug 13, 2025 | 25,250.00 | 25,250.00 | 24,450.00 | 24,550.00 | 24,550.00 | -1.60% | 245,348 |
| Aug 12, 2025 | 24,750.00 | 25,200.00 | 24,650.00 | 24,950.00 | 24,950.00 | - | 246,165 |
| Aug 11, 2025 | 23,900.00 | 26,250.00 | 23,850.00 | 24,950.00 | 24,950.00 | 5.50% | 1,172,585 |
| Aug 8, 2025 | 23,750.00 | 24,000.00 | 23,600.00 | 23,650.00 | 23,650.00 | -0.84% | 158,771 |
| Aug 7, 2025 | 24,000.00 | 24,050.00 | 23,700.00 | 23,850.00 | 23,850.00 | -0.63% | 159,162 |
| Aug 6, 2025 | 23,700.00 | 24,100.00 | 23,500.00 | 24,000.00 | 24,000.00 | 2.13% | 264,857 |
| Aug 5, 2025 | 23,100.00 | 23,950.00 | 23,000.00 | 23,500.00 | 23,500.00 | 3.75% | 318,435 |
| Aug 4, 2025 | 22,500.00 | 23,050.00 | 22,500.00 | 22,650.00 | 22,650.00 | - | 289,109 |
| Aug 1, 2025 | 23,900.00 | 24,000.00 | 22,650.00 | 22,650.00 | 22,650.00 | -5.43% | 432,839 |
| Jul 31, 2025 | 26,050.00 | 26,150.00 | 23,850.00 | 23,950.00 | 23,950.00 | -7.88% | 918,932 |
| Jul 30, 2025 | 26,450.00 | 26,500.00 | 25,550.00 | 26,000.00 | 26,000.00 | 1.17% | 577,681 |
| Jul 29, 2025 | 25,450.00 | 25,750.00 | 24,650.00 | 25,700.00 | 25,700.00 | -0.19% | 502,149 |
| Jul 28, 2025 | 25,750.00 | 26,350.00 | 25,450.00 | 25,750.00 | 25,750.00 | -0.19% | 470,316 |
| Jul 25, 2025 | 26,650.00 | 26,800.00 | 25,600.00 | 25,800.00 | 25,800.00 | -2.46% | 461,809 |
| Jul 24, 2025 | 26,800.00 | 27,000.00 | 26,200.00 | 26,450.00 | 26,450.00 | -1.31% | 637,113 |
| Jul 23, 2025 | 25,750.00 | 27,400.00 | 25,600.00 | 26,800.00 | 26,800.00 | 4.89% | 1,602,850 |
| Jul 22, 2025 | 26,600.00 | 26,800.00 | 25,350.00 | 25,550.00 | 25,550.00 | -0.39% | 1,028,796 |
| Jul 21, 2025 | 25,150.00 | 25,900.00 | 24,950.00 | 25,650.00 | 25,650.00 | 1.18% | 623,561 |
| Jul 18, 2025 | 24,250.00 | 26,650.00 | 24,250.00 | 25,350.00 | 25,350.00 | 5.41% | 4,152,865 |
| Jul 17, 2025 | 24,250.00 | 24,450.00 | 23,775.00 | 24,050.00 | 24,050.00 | -0.41% | 247,928 |
| Jul 16, 2025 | 24,250.00 | 24,450.00 | 24,050.00 | 24,150.00 | 24,150.00 | - | 176,822 |
| Jul 15, 2025 | 24,350.00 | 24,400.00 | 24,000.00 | 24,150.00 | 24,150.00 | -0.82% | 243,684 |
| Jul 14, 2025 | 24,550.00 | 24,550.00 | 24,100.00 | 24,350.00 | 24,350.00 | 0.83% | 325,359 |
| Jul 11, 2025 | 24,000.00 | 24,600.00 | 23,950.00 | 24,150.00 | 24,150.00 | 0.63% | 455,666 |
| Jul 10, 2025 | 23,900.00 | 24,000.00 | 23,350.00 | 24,000.00 | 24,000.00 | 1.05% | 470,741 |
| Jul 9, 2025 | 23,350.00 | 23,900.00 | 23,200.00 | 23,750.00 | 23,750.00 | 1.93% | 329,767 |
| Jul 8, 2025 | 23,600.00 | 24,100.00 | 23,250.00 | 23,300.00 | 23,300.00 | -2.10% | 378,950 |
| Jul 7, 2025 | 24,550.00 | 24,550.00 | 23,800.00 | 23,800.00 | 23,800.00 | -2.46% | 278,282 |
| Jul 4, 2025 | 24,600.00 | 24,750.00 | 24,150.00 | 24,400.00 | 24,400.00 | -0.20% | 322,527 |
| Jul 3, 2025 | 23,750.00 | 24,700.00 | 23,550.00 | 24,450.00 | 24,450.00 | 3.60% | 592,019 |
| Jul 2, 2025 | 23,850.00 | 24,000.00 | 23,300.00 | 23,600.00 | 23,600.00 | -1.67% | 404,125 |
| Jul 1, 2025 | 24,100.00 | 24,750.00 | 23,900.00 | 24,000.00 | 24,000.00 | 2.35% | 500,356 |
| Jun 30, 2025 | 23,550.00 | 24,100.00 | 23,450.00 | 23,450.00 | 23,450.00 | -0.42% | 304,023 |