Posco Dx Company Ltd. (KRX:022100)
South Korea · Delayed Price · Currency is KRW 27,150
+900 (3.43%)
At close: Oct 24, 2025
Posco Dx Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 26,500.00 | 27,200.00 | 26,500.00 | 27,150.00 | 27,150.00 | 3.43% | 1,163,940 |
| Oct 23, 2025 | 26,000.00 | 27,750.00 | 25,400.00 | 26,250.00 | 26,250.00 | 2.14% | 2,756,049 |
| Oct 22, 2025 | 26,100.00 | 26,200.00 | 24,950.00 | 25,700.00 | 25,700.00 | 0.98% | 830,154 |
| Oct 21, 2025 | 26,350.00 | 26,400.00 | 25,300.00 | 25,450.00 | 25,450.00 | 0.99% | 1,452,839 |
| Oct 20, 2025 | 25,050.00 | 25,400.00 | 24,000.00 | 25,200.00 | 25,200.00 | 0.80% | 1,045,123 |
| Oct 17, 2025 | 23,000.00 | 26,400.00 | 22,700.00 | 25,000.00 | 25,000.00 | 8.70% | 3,430,934 |
| Oct 16, 2025 | 22,100.00 | 23,000.00 | 22,000.00 | 23,000.00 | 23,000.00 | 4.78% | 630,056 |
| Oct 15, 2025 | 21,750.00 | 22,100.00 | 21,500.00 | 21,950.00 | 21,950.00 | 1.62% | 239,998 |
| Oct 14, 2025 | 21,400.00 | 21,850.00 | 21,250.00 | 21,600.00 | 21,600.00 | 0.93% | 344,662 |
| Oct 13, 2025 | 21,500.00 | 21,600.00 | 20,900.00 | 21,400.00 | 21,400.00 | 2.15% | 352,141 |
| Oct 10, 2025 | 21,050.00 | 21,100.00 | 20,400.00 | 20,950.00 | 20,950.00 | -1.64% | 299,889 |
| Oct 2, 2025 | 20,900.00 | 21,300.00 | 20,850.00 | 21,300.00 | 21,300.00 | 2.40% | 459,756 |
| Oct 1, 2025 | 21,200.00 | 21,250.00 | 20,700.00 | 20,800.00 | 20,800.00 | -0.95% | 235,869 |
| Sep 30, 2025 | 21,100.00 | 21,250.00 | 20,850.00 | 21,000.00 | 21,000.00 | -0.94% | 163,565 |
| Sep 29, 2025 | 21,450.00 | 21,600.00 | 21,000.00 | 21,200.00 | 21,200.00 | -0.93% | 225,576 |
| Sep 26, 2025 | 22,000.00 | 22,050.00 | 21,350.00 | 21,400.00 | 21,400.00 | -3.39% | 224,282 |
| Sep 25, 2025 | 22,200.00 | 22,300.00 | 21,850.00 | 22,150.00 | 22,150.00 | 1.14% | 209,586 |
| Sep 24, 2025 | 22,650.00 | 22,900.00 | 21,700.00 | 21,900.00 | 21,900.00 | 0.92% | 492,082 |
| Sep 23, 2025 | 22,050.00 | 22,100.00 | 21,600.00 | 21,700.00 | 21,700.00 | -2.25% | 322,728 |
| Sep 22, 2025 | 22,700.00 | 22,850.00 | 22,200.00 | 22,200.00 | 22,200.00 | -2.20% | 238,255 |
| Sep 19, 2025 | 22,900.00 | 23,100.00 | 22,550.00 | 22,700.00 | 22,700.00 | -1.09% | 201,669 |
| Sep 18, 2025 | 22,850.00 | 23,000.00 | 22,600.00 | 22,950.00 | 22,950.00 | 0.66% | 219,133 |
| Sep 17, 2025 | 22,950.00 | 23,050.00 | 22,600.00 | 22,800.00 | 22,800.00 | -0.22% | 135,302 |
| Sep 16, 2025 | 23,000.00 | 23,100.00 | 22,750.00 | 22,850.00 | 22,850.00 | -0.44% | 174,833 |
| Sep 15, 2025 | 23,000.00 | 23,250.00 | 22,900.00 | 22,950.00 | 22,950.00 | 0.22% | 170,937 |
| Sep 12, 2025 | 22,950.00 | 23,150.00 | 22,800.00 | 22,900.00 | 22,900.00 | 0.44% | 243,962 |
| Sep 11, 2025 | 22,500.00 | 22,800.00 | 22,300.00 | 22,800.00 | 22,800.00 | 1.33% | 342,983 |
| Sep 10, 2025 | 22,100.00 | 22,500.00 | 22,100.00 | 22,500.00 | 22,500.00 | 2.04% | 176,127 |
| Sep 9, 2025 | 22,100.00 | 22,200.00 | 21,900.00 | 22,050.00 | 22,050.00 | 0.46% | 133,718 |
| 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 |