Posco Dx Company Ltd. (KRX:022100)
South Korea flag South Korea · Delayed Price · Currency is KRW
21,300
+500 (2.40%)
At close: Oct 2, 2025

Posco Dx Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202520,900.0021,300.0020,850.0021,300.0021,300.002.40%459,756
Oct 1, 202521,200.0021,250.0020,700.0020,800.0020,800.00-0.95%235,869
Sep 30, 202521,100.0021,250.0020,850.0021,000.0021,000.00-0.94%163,565
Sep 29, 202521,450.0021,600.0021,000.0021,200.0021,200.00-0.93%225,576
Sep 26, 202522,000.0022,050.0021,350.0021,400.0021,400.00-3.39%224,282
Sep 25, 202522,200.0022,300.0021,850.0022,150.0022,150.001.14%209,586
Sep 24, 202522,650.0022,900.0021,700.0021,900.0021,900.000.92%492,082
Sep 23, 202522,050.0022,100.0021,600.0021,700.0021,700.00-2.25%322,728
Sep 22, 202522,700.0022,850.0022,200.0022,200.0022,200.00-2.20%238,255
Sep 19, 202522,900.0023,100.0022,550.0022,700.0022,700.00-1.09%201,669
Sep 18, 202522,850.0023,000.0022,600.0022,950.0022,950.000.66%219,133
Sep 17, 202522,950.0023,050.0022,600.0022,800.0022,800.00-0.22%135,302
Sep 16, 202523,000.0023,100.0022,750.0022,850.0022,850.00-0.44%174,833
Sep 15, 202523,000.0023,250.0022,900.0022,950.0022,950.000.22%170,937
Sep 12, 202522,950.0023,150.0022,800.0022,900.0022,900.000.44%243,962
Sep 11, 202522,500.0022,800.0022,300.0022,800.0022,800.001.33%342,983
Sep 10, 202522,100.0022,500.0022,100.0022,500.0022,500.002.04%176,127
Sep 9, 202522,100.0022,200.0021,900.0022,050.0022,050.000.46%133,718
Sep 8, 202521,900.0022,200.0021,800.0021,950.0021,950.000.46%136,375
Sep 5, 202522,000.0022,100.0021,750.0021,850.0021,850.00-0.23%104,225
Sep 4, 202522,050.0022,200.0021,800.0021,900.0021,900.000.23%116,025
Sep 3, 202521,700.0022,000.0021,600.0021,850.0021,850.000.46%117,622
Sep 2, 202521,850.0022,050.0021,550.0021,750.0021,750.000.23%163,462
Sep 1, 202522,200.0022,400.0021,600.0021,700.0021,700.00-3.34%194,409
Aug 29, 202523,050.0023,100.0022,400.0022,450.0022,450.00-2.18%185,354
Aug 28, 202523,450.0023,600.0022,950.0022,950.0022,950.00-2.13%195,992
Aug 27, 202523,800.0023,800.0023,250.0023,450.0023,450.00-0.21%115,278
Aug 26, 202523,850.0024,100.0023,450.0023,500.0023,500.00-1.47%251,379
Aug 25, 202523,550.0023,850.0023,450.0023,850.0023,850.002.58%187,552
Aug 22, 202523,800.0024,150.0023,200.0023,250.0023,250.000.65%211,590
Aug 21, 202523,400.0023,500.0023,050.0023,100.0023,100.00-0.86%152,465
Aug 20, 202523,600.0023,900.0023,000.0023,300.0023,300.00-2.92%269,534
Aug 19, 202524,450.0024,600.0023,600.0024,000.0024,000.00-1.44%203,792
Aug 18, 202525,250.0025,250.0024,300.0024,350.0024,350.00-4.88%263,569
Aug 14, 202524,600.0025,600.0024,550.0025,600.0025,600.004.28%826,291
Aug 13, 202525,250.0025,250.0024,450.0024,550.0024,550.00-1.60%245,348
Aug 12, 202524,750.0025,200.0024,650.0024,950.0024,950.00-246,165
Aug 11, 202523,900.0026,250.0023,850.0024,950.0024,950.005.50%1,172,585
Aug 8, 202523,750.0024,000.0023,600.0023,650.0023,650.00-0.84%158,771
Aug 7, 202524,000.0024,050.0023,700.0023,850.0023,850.00-0.63%159,162
Aug 6, 202523,700.0024,100.0023,500.0024,000.0024,000.002.13%264,857
Aug 5, 202523,100.0023,950.0023,000.0023,500.0023,500.003.75%318,435
Aug 4, 202522,500.0023,050.0022,500.0022,650.0022,650.00-289,109
Aug 1, 202523,900.0024,000.0022,650.0022,650.0022,650.00-5.43%432,839
Jul 31, 202526,050.0026,150.0023,850.0023,950.0023,950.00-7.88%918,932
Jul 30, 202526,450.0026,500.0025,550.0026,000.0026,000.001.17%577,681
Jul 29, 202525,450.0025,750.0024,650.0025,700.0025,700.00-0.19%502,149
Jul 28, 202525,750.0026,350.0025,450.0025,750.0025,750.00-0.19%470,316
Jul 25, 202526,650.0026,800.0025,600.0025,800.0025,800.00-2.46%461,809
Jul 24, 202526,800.0027,000.0026,200.0026,450.0026,450.00-1.31%637,113