Posco Dx Company Ltd. (KRX:022100)
South Korea · Delayed Price · Currency is KRW 32,400
+650 (2.05%)
At close: Mar 20, 2026
Posco Dx Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 32,050.00 | 32,400.00 | 31,500.00 | 32,400.00 | 32,400.00 | 2.05% | 510,312 |
| Mar 19, 2026 | 31,350.00 | 32,550.00 | 31,100.00 | 31,750.00 | 31,750.00 | -1.55% | 309,409 |
| Mar 18, 2026 | 31,800.00 | 32,250.00 | 31,550.00 | 32,250.00 | 32,250.00 | 3.04% | 275,689 |
| Mar 17, 2026 | 31,400.00 | 31,600.00 | 31,000.00 | 31,300.00 | 31,300.00 | 2.12% | 314,370 |
| Mar 16, 2026 | 30,950.00 | 31,350.00 | 30,500.00 | 30,650.00 | 30,650.00 | -0.49% | 351,534 |
| Mar 13, 2026 | 31,000.00 | 31,100.00 | 30,350.00 | 30,800.00 | 30,800.00 | -3.90% | 559,666 |
| Mar 12, 2026 | 32,300.00 | 32,850.00 | 31,450.00 | 32,050.00 | 32,050.00 | -1.69% | 1,264,448 |
| Mar 11, 2026 | 33,600.00 | 34,300.00 | 31,900.00 | 32,600.00 | 32,600.00 | -0.91% | 549,802 |
| Mar 10, 2026 | 33,300.00 | 33,350.00 | 32,150.00 | 32,900.00 | 32,900.00 | 3.79% | 332,586 |
| Mar 9, 2026 | 31,150.00 | 32,100.00 | 30,300.00 | 31,700.00 | 31,700.00 | -5.79% | 470,722 |
| Mar 6, 2026 | 32,100.00 | 34,400.00 | 32,050.00 | 33,650.00 | 33,650.00 | 4.18% | 699,832 |
| Mar 5, 2026 | 31,150.00 | 33,050.00 | 31,150.00 | 32,300.00 | 32,300.00 | 11.96% | 775,140 |
| Mar 4, 2026 | 32,750.00 | 33,850.00 | 28,400.00 | 28,850.00 | 28,850.00 | -17.57% | 1,429,721 |
| Mar 3, 2026 | 37,950.00 | 38,250.00 | 35,000.00 | 35,000.00 | 35,000.00 | -10.94% | 913,373 |
| Feb 27, 2026 | 38,950.00 | 39,750.00 | 38,550.00 | 39,300.00 | 39,300.00 | 0.38% | 502,515 |
| Feb 26, 2026 | 39,750.00 | 39,800.00 | 38,800.00 | 39,150.00 | 39,150.00 | -0.25% | 575,551 |
| Feb 25, 2026 | 38,350.00 | 39,800.00 | 37,900.00 | 39,250.00 | 39,250.00 | 3.97% | 882,680 |
| Feb 24, 2026 | 37,450.00 | 38,150.00 | 37,300.00 | 37,750.00 | 37,750.00 | 0.13% | 430,772 |
| Feb 23, 2026 | 38,650.00 | 38,900.00 | 37,400.00 | 37,700.00 | 37,700.00 | -2.08% | 446,693 |
| Feb 20, 2026 | 39,150.00 | 39,150.00 | 38,400.00 | 38,500.00 | 38,500.00 | -1.41% | 494,994 |
| Feb 19, 2026 | 38,900.00 | 39,400.00 | 38,650.00 | 39,050.00 | 39,050.00 | 1.17% | 423,823 |
| Feb 13, 2026 | 39,700.00 | 39,750.00 | 38,350.00 | 38,600.00 | 38,600.00 | -6.20% | 640,878 |
| Feb 12, 2026 | 38,100.00 | 41,150.00 | 37,450.00 | 41,150.00 | 41,150.00 | 9.44% | 1,111,699 |
| Feb 11, 2026 | 38,600.00 | 38,650.00 | 37,400.00 | 37,600.00 | 37,600.00 | -2.46% | 527,897 |
| Feb 10, 2026 | 40,150.00 | 40,150.00 | 38,400.00 | 38,550.00 | 38,550.00 | -1.53% | 607,466 |
| Feb 9, 2026 | 38,650.00 | 39,900.00 | 38,000.00 | 39,150.00 | 39,150.00 | 4.26% | 833,517 |
| Feb 6, 2026 | 37,750.00 | 38,500.00 | 36,500.00 | 37,550.00 | 37,550.00 | -5.06% | 865,158 |
| Feb 5, 2026 | 41,150.00 | 41,950.00 | 39,350.00 | 39,550.00 | 39,550.00 | -0.75% | 1,608,071 |
| Feb 4, 2026 | 38,450.00 | 39,950.00 | 38,200.00 | 39,850.00 | 39,850.00 | 2.84% | 890,534 |
| Feb 3, 2026 | 38,400.00 | 38,900.00 | 37,500.00 | 38,750.00 | 38,750.00 | 3.33% | 640,215 |
| Feb 2, 2026 | 37,650.00 | 39,350.00 | 36,900.00 | 37,500.00 | 37,500.00 | -2.98% | 1,000,515 |
| Jan 30, 2026 | 40,700.00 | 40,750.00 | 38,650.00 | 38,650.00 | 38,650.00 | -3.98% | 1,222,586 |
| Jan 29, 2026 | 40,750.00 | 41,150.00 | 38,950.00 | 40,250.00 | 40,250.00 | -1.47% | 1,627,754 |
| Jan 28, 2026 | 40,250.00 | 41,950.00 | 39,850.00 | 40,850.00 | 40,850.00 | 3.81% | 2,897,978 |
| Jan 27, 2026 | 39,700.00 | 40,050.00 | 39,000.00 | 39,350.00 | 39,350.00 | -1.87% | 988,173 |
| Jan 26, 2026 | 39,000.00 | 41,350.00 | 39,000.00 | 40,100.00 | 40,100.00 | 1.26% | 1,711,114 |
| Jan 23, 2026 | 40,400.00 | 41,850.00 | 39,500.00 | 39,600.00 | 39,600.00 | -2.70% | 1,955,667 |
| Jan 22, 2026 | 43,600.00 | 43,700.00 | 40,350.00 | 40,700.00 | 40,700.00 | -5.02% | 3,119,740 |
| Jan 21, 2026 | 40,100.00 | 45,600.00 | 39,950.00 | 42,850.00 | 42,850.00 | 2.76% | 7,256,898 |
| Jan 20, 2026 | 44,050.00 | 44,900.00 | 39,650.00 | 41,700.00 | 41,700.00 | - | 5,435,825 |
| Jan 19, 2026 | 41,450.00 | 42,250.00 | 40,300.00 | 41,700.00 | 41,700.00 | -0.71% | 4,515,525 |
| 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 |