Skip to main content
logo
Posco Dx Company Ltd. (KRX:022100)
South Korea flag South Korea · Delayed Price · Currency is KRW
28,100
-1,350 (-4.58%)
At close: Dec 26, 2025

Posco Dx Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202529,850.0030,100.0027,900.0028,100.0028,100.00-4.58%2,135,642
Dec 24, 202530,100.0031,250.0029,300.0029,450.0029,450.00-1.01%5,068,672
Dec 23, 202526,900.0030,750.0026,500.0029,750.0029,750.0011.42%8,766,149
Dec 22, 202526,150.0026,900.0025,800.0026,700.0026,700.003.89%456,255
Dec 19, 202526,150.0026,200.0024,850.0025,700.0025,700.00-0.39%577,357
Dec 18, 202526,100.0026,500.0025,700.0025,800.0025,800.00-4.97%640,312
Dec 17, 202526,900.0027,900.0026,300.0027,150.0027,150.001.88%796,536
Dec 16, 202528,900.0029,000.0026,550.0026,650.0026,650.00-7.94%1,390,441
Dec 15, 202527,350.0030,300.0026,900.0028,950.0028,950.004.51%3,571,270
Dec 12, 202527,350.0028,500.0027,000.0027,700.0027,700.001.65%745,512
Dec 11, 202527,850.0027,950.0026,900.0027,250.0027,250.00-1.27%659,820
Dec 10, 202528,450.0029,000.0027,450.0027,600.0027,600.00-1.78%597,496
Dec 9, 202527,900.0029,350.0027,500.0028,100.0028,100.00-1.23%1,355,255
Dec 8, 202526,700.0028,850.0026,700.0028,450.0028,450.007.77%2,491,475
Dec 5, 202526,450.0026,800.0026,250.0026,400.0026,400.00-0.19%399,857
Dec 4, 202526,500.0026,900.0026,050.0026,450.0026,450.000.19%400,437
Dec 3, 202526,650.0026,650.0026,000.0026,400.0026,400.00-0.75%384,507
Dec 2, 202526,150.0026,800.0025,700.0026,600.0026,600.002.70%415,557
Dec 1, 202525,750.0026,550.0025,600.0025,900.0025,900.001.97%578,930
Nov 28, 202525,300.0025,450.0024,950.0025,400.0025,400.001.40%268,092
Nov 27, 202525,300.0025,600.0025,000.0025,050.0025,050.00-0.79%273,412
Nov 26, 202523,900.0025,250.0023,900.0025,250.0025,250.006.99%493,098
Nov 25, 202524,000.0024,650.0023,450.0023,600.0023,600.00-0.84%351,353
Nov 24, 202524,650.0024,850.0023,750.0023,800.0023,800.00-2.46%333,908
Nov 21, 202524,600.0024,950.0024,250.0024,400.0024,400.00-3.94%330,972
Nov 20, 202525,200.0025,750.0024,900.0025,400.0025,400.003.04%318,579
Nov 19, 202525,250.0025,450.0024,300.0024,650.0024,650.00-1.60%420,468
Nov 18, 202525,950.0026,300.0024,850.0025,050.0025,050.00-3.09%506,303
Nov 17, 202526,100.0026,700.0025,500.0025,850.0025,850.00-0.39%434,329
Nov 14, 202526,950.0027,550.0025,900.0025,950.0025,950.00-5.81%734,459
Nov 13, 202526,800.0027,550.0026,250.0027,550.0027,550.002.80%795,818
Nov 12, 202526,050.0027,100.0025,750.0026,800.0026,800.002.88%691,010
Nov 11, 202526,150.0027,050.0025,500.0026,050.0026,050.00-834,347
Nov 10, 202525,500.0026,150.0025,100.0026,050.0026,050.002.56%611,218
Nov 7, 202525,700.0026,800.0025,050.0025,400.0025,400.00-3.79%1,102,565
Nov 6, 202528,100.0028,250.0026,400.0026,400.0026,400.00-4.86%1,646,239
Nov 5, 202528,750.0029,250.0027,100.0027,750.0027,750.00-6.41%2,237,640
Nov 4, 202531,200.0032,800.0029,450.0029,650.0029,650.00-0.34%2,879,238
Nov 3, 202527,000.0030,550.0026,600.0029,750.0029,750.0013.12%3,137,815
Oct 31, 202526,300.0027,000.0026,200.0026,300.0026,300.00-2.05%481,953
Oct 30, 202527,900.0028,600.0026,550.0026,850.0026,850.00-3.42%926,121
Oct 29, 202528,100.0028,200.0027,350.0027,800.0027,800.00-2.63%771,401
Oct 28, 202527,950.0028,550.0027,300.0028,550.0028,550.000.18%966,456
Oct 27, 202528,600.0029,750.0027,450.0028,500.0028,500.004.97%2,546,622
Oct 24, 202526,500.0027,200.0026,500.0027,150.0027,150.003.43%1,185,221
Oct 23, 202526,000.0027,750.0025,400.0026,250.0026,250.002.14%2,737,156
Oct 22, 202526,100.0026,200.0024,950.0025,700.0025,700.000.98%806,025
Oct 21, 202526,350.0026,400.0025,300.0025,450.0025,450.000.99%1,452,839
Oct 20, 202525,050.0025,400.0024,000.0025,200.0025,200.000.80%1,023,974
Oct 17, 202523,000.0026,400.0022,700.0025,000.0025,000.008.70%3,430,934