Posco Dx Company Ltd. (KRX:022100)
South Korea · Delayed Price · Currency is KRW 42,000
+3,350 (8.67%)
At close: Jan 16, 2026
Posco Dx Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 42,200.00 | 43,350.00 | 40,400.00 | 42,000.00 | 42,000.00 | 8.67% | 11,914,030 |
| Jan 15, 2026 | 31,200.00 | 38,650.00 | 30,850.00 | 38,650.00 | 38,650.00 | 29.92% | 17,269,522 |
| Jan 14, 2026 | 31,250.00 | 31,300.00 | 29,550.00 | 29,750.00 | 29,750.00 | 2.06% | 2,461,586 |
| Jan 13, 2026 | 27,950.00 | 29,900.00 | 27,650.00 | 29,150.00 | 29,150.00 | 5.81% | 1,872,028 |
| Jan 12, 2026 | 27,350.00 | 27,850.00 | 27,075.00 | 27,550.00 | 27,550.00 | 1.85% | 561,512 |
| Jan 9, 2026 | 27,200.00 | 27,350.00 | 26,600.00 | 27,050.00 | 27,050.00 | -0.37% | 445,477 |
| Jan 8, 2026 | 28,100.00 | 28,250.00 | 26,850.00 | 27,150.00 | 27,150.00 | -4.23% | 968,472 |
| Jan 7, 2026 | 29,000.00 | 29,150.00 | 27,800.00 | 28,350.00 | 28,350.00 | -1.90% | 789,304 |
| Jan 6, 2026 | 29,900.00 | 29,950.00 | 28,450.00 | 28,900.00 | 28,900.00 | 0.17% | 969,218 |
| Jan 5, 2026 | 29,050.00 | 29,550.00 | 28,550.00 | 28,850.00 | 28,850.00 | -0.52% | 766,368 |
| Jan 2, 2026 | 29,000.00 | 29,150.00 | 28,150.00 | 29,000.00 | 29,000.00 | 0.87% | 919,322 |
| Dec 30, 2025 | 29,900.00 | 29,900.00 | 28,450.00 | 28,750.00 | 28,750.00 | -3.85% | 1,490,196 |
| Dec 29, 2025 | 27,750.00 | 30,450.00 | 27,550.00 | 29,900.00 | 29,900.00 | 6.41% | 3,468,288 |
| Dec 26, 2025 | 29,850.00 | 30,100.00 | 27,900.00 | 28,100.00 | 28,100.00 | -4.58% | 2,135,642 |
| Dec 24, 2025 | 30,100.00 | 31,250.00 | 29,300.00 | 29,450.00 | 29,450.00 | -1.01% | 5,068,672 |
| Dec 23, 2025 | 26,900.00 | 30,750.00 | 26,500.00 | 29,750.00 | 29,750.00 | 11.42% | 8,766,149 |
| Dec 22, 2025 | 26,150.00 | 26,900.00 | 25,800.00 | 26,700.00 | 26,700.00 | 3.89% | 456,255 |
| Dec 19, 2025 | 26,150.00 | 26,200.00 | 24,850.00 | 25,700.00 | 25,700.00 | -0.39% | 577,357 |
| Dec 18, 2025 | 26,100.00 | 26,500.00 | 25,700.00 | 25,800.00 | 25,800.00 | -4.97% | 640,312 |
| Dec 17, 2025 | 26,900.00 | 27,900.00 | 26,300.00 | 27,150.00 | 27,150.00 | 1.88% | 796,536 |
| Dec 16, 2025 | 28,900.00 | 29,000.00 | 26,550.00 | 26,650.00 | 26,650.00 | -7.94% | 1,390,441 |
| Dec 15, 2025 | 27,350.00 | 30,300.00 | 26,900.00 | 28,950.00 | 28,950.00 | 4.51% | 3,571,270 |
| Dec 12, 2025 | 27,350.00 | 28,500.00 | 27,000.00 | 27,700.00 | 27,700.00 | 1.65% | 745,512 |
| Dec 11, 2025 | 27,850.00 | 27,950.00 | 26,900.00 | 27,250.00 | 27,250.00 | -1.27% | 659,820 |
| Dec 10, 2025 | 28,450.00 | 29,000.00 | 27,450.00 | 27,600.00 | 27,600.00 | -1.78% | 597,496 |
| Dec 9, 2025 | 27,900.00 | 29,350.00 | 27,500.00 | 28,100.00 | 28,100.00 | -1.23% | 1,355,255 |
| Dec 8, 2025 | 26,700.00 | 28,850.00 | 26,700.00 | 28,450.00 | 28,450.00 | 7.77% | 2,491,475 |
| Dec 5, 2025 | 26,450.00 | 26,800.00 | 26,250.00 | 26,400.00 | 26,400.00 | -0.19% | 399,857 |
| Dec 4, 2025 | 26,500.00 | 26,900.00 | 26,050.00 | 26,450.00 | 26,450.00 | 0.19% | 400,437 |
| Dec 3, 2025 | 26,650.00 | 26,650.00 | 26,000.00 | 26,400.00 | 26,400.00 | -0.75% | 384,507 |
| Dec 2, 2025 | 26,150.00 | 26,800.00 | 25,700.00 | 26,600.00 | 26,600.00 | 2.70% | 415,557 |
| Dec 1, 2025 | 25,750.00 | 26,550.00 | 25,600.00 | 25,900.00 | 25,900.00 | 1.97% | 578,930 |
| Nov 28, 2025 | 25,300.00 | 25,450.00 | 24,950.00 | 25,400.00 | 25,400.00 | 1.40% | 268,092 |
| Nov 27, 2025 | 25,300.00 | 25,600.00 | 25,000.00 | 25,050.00 | 25,050.00 | -0.79% | 273,412 |
| Nov 26, 2025 | 23,900.00 | 25,250.00 | 23,900.00 | 25,250.00 | 25,250.00 | 6.99% | 493,098 |
| Nov 25, 2025 | 24,000.00 | 24,650.00 | 23,450.00 | 23,600.00 | 23,600.00 | -0.84% | 351,353 |
| Nov 24, 2025 | 24,650.00 | 24,850.00 | 23,750.00 | 23,800.00 | 23,800.00 | -2.46% | 333,908 |
| Nov 21, 2025 | 24,600.00 | 24,950.00 | 24,250.00 | 24,400.00 | 24,400.00 | -3.94% | 330,972 |
| Nov 20, 2025 | 25,200.00 | 25,750.00 | 24,900.00 | 25,400.00 | 25,400.00 | 3.04% | 318,579 |
| Nov 19, 2025 | 25,250.00 | 25,450.00 | 24,300.00 | 24,650.00 | 24,650.00 | -1.60% | 420,468 |
| Nov 18, 2025 | 25,950.00 | 26,300.00 | 24,850.00 | 25,050.00 | 25,050.00 | -3.09% | 506,303 |
| Nov 17, 2025 | 26,100.00 | 26,700.00 | 25,500.00 | 25,850.00 | 25,850.00 | -0.39% | 434,329 |
| Nov 14, 2025 | 26,950.00 | 27,550.00 | 25,900.00 | 25,950.00 | 25,950.00 | -5.81% | 734,459 |
| Nov 13, 2025 | 26,800.00 | 27,550.00 | 26,250.00 | 27,550.00 | 27,550.00 | 2.80% | 795,818 |
| Nov 12, 2025 | 26,050.00 | 27,100.00 | 25,750.00 | 26,800.00 | 26,800.00 | 2.88% | 691,010 |
| Nov 11, 2025 | 26,150.00 | 27,050.00 | 25,500.00 | 26,050.00 | 26,050.00 | - | 834,347 |
| Nov 10, 2025 | 25,500.00 | 26,150.00 | 25,100.00 | 26,050.00 | 26,050.00 | 2.56% | 611,218 |
| Nov 7, 2025 | 25,700.00 | 26,800.00 | 25,050.00 | 25,400.00 | 25,400.00 | -3.79% | 1,102,565 |
| Nov 6, 2025 | 28,100.00 | 28,250.00 | 26,400.00 | 26,400.00 | 26,400.00 | -4.86% | 1,646,239 |
| Nov 5, 2025 | 28,750.00 | 29,250.00 | 27,100.00 | 27,750.00 | 27,750.00 | -6.41% | 2,237,640 |