Posco Dx Company Ltd. (KRX:022100)
South Korea · Delayed Price · Currency is KRW 17,600
+90 (0.51%)
At close: Jul 21, 2026
Posco Dx Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 17,450.00 | 17,750.00 | 17,090.00 | 17,600.00 | 17,600.00 | 0.51% | 463,481 |
| Jul 20, 2026 | 18,180.00 | 18,500.00 | 17,450.00 | 17,510.00 | 17,510.00 | -6.01% | 346,419 |
| Jul 16, 2026 | 19,060.00 | 19,460.00 | 18,460.00 | 18,630.00 | 18,630.00 | -3.17% | 320,409 |
| Jul 15, 2026 | 19,500.00 | 20,100.00 | 19,160.00 | 19,240.00 | 19,240.00 | 0.10% | 286,120 |
| Jul 14, 2026 | 18,570.00 | 19,870.00 | 18,570.00 | 19,220.00 | 19,220.00 | 2.56% | 444,871 |
| Jul 13, 2026 | 20,200.00 | 20,850.00 | 18,680.00 | 18,740.00 | 18,740.00 | -7.23% | 578,305 |
| Jul 10, 2026 | 19,650.00 | 20,800.00 | 19,650.00 | 20,200.00 | 20,200.00 | 5.04% | 267,560 |
| Jul 9, 2026 | 19,030.00 | 19,890.00 | 18,720.00 | 19,230.00 | 19,230.00 | -0.05% | 442,687 |
| Jul 8, 2026 | 19,640.00 | 20,250.00 | 19,000.00 | 19,240.00 | 19,240.00 | -4.99% | 322,183 |
| Jul 7, 2026 | 20,900.00 | 21,050.00 | 19,650.00 | 20,250.00 | 20,250.00 | -3.80% | 313,793 |
| Jul 6, 2026 | 21,400.00 | 21,600.00 | 20,300.00 | 21,050.00 | 21,050.00 | -1.41% | 239,529 |
| Jul 3, 2026 | 22,100.00 | 22,500.00 | 20,550.00 | 21,350.00 | 21,350.00 | -2.73% | 477,647 |
| Jul 2, 2026 | 22,250.00 | 23,100.00 | 21,200.00 | 21,950.00 | 21,950.00 | -3.30% | 512,941 |
| Jul 1, 2026 | 22,250.00 | 22,850.00 | 21,650.00 | 22,700.00 | 22,700.00 | 4.85% | 542,632 |
| Jun 30, 2026 | 22,600.00 | 22,750.00 | 21,500.00 | 21,650.00 | 21,650.00 | -3.99% | 332,221 |
| Jun 29, 2026 | 20,100.00 | 22,700.00 | 19,980.00 | 22,550.00 | 22,550.00 | 11.63% | 450,813 |
| Jun 26, 2026 | 21,650.00 | 21,850.00 | 19,510.00 | 20,200.00 | 20,200.00 | -7.55% | 493,764 |
| Jun 25, 2026 | 22,350.00 | 22,700.00 | 21,700.00 | 21,850.00 | 21,850.00 | -2.02% | 251,847 |
| Jun 24, 2026 | 21,550.00 | 22,800.00 | 21,550.00 | 22,300.00 | 22,300.00 | 1.59% | 326,398 |
| Jun 23, 2026 | 24,700.00 | 25,200.00 | 21,850.00 | 21,950.00 | 21,950.00 | -12.55% | 566,883 |
| Jun 22, 2026 | 26,300.00 | 26,650.00 | 25,000.00 | 25,100.00 | 25,100.00 | -8.39% | 324,613 |
| Jun 19, 2026 | 26,400.00 | 27,400.00 | 25,000.00 | 27,400.00 | 27,400.00 | 3.20% | 682,202 |
| Jun 18, 2026 | 27,750.00 | 27,750.00 | 26,300.00 | 26,550.00 | 26,550.00 | -4.50% | 345,099 |
| Jun 17, 2026 | 28,000.00 | 28,100.00 | 27,300.00 | 27,800.00 | 27,800.00 | -1.07% | 216,044 |
| Jun 16, 2026 | 29,050.00 | 29,100.00 | 28,000.00 | 28,100.00 | 28,100.00 | -1.92% | 297,857 |
| Jun 15, 2026 | 28,850.00 | 29,100.00 | 28,300.00 | 28,650.00 | 28,650.00 | 2.50% | 307,223 |
| Jun 12, 2026 | 28,000.00 | 28,400.00 | 27,250.00 | 27,950.00 | 27,950.00 | 3.14% | 503,722 |
| Jun 11, 2026 | 24,600.00 | 27,100.00 | 24,250.00 | 27,100.00 | 27,100.00 | 4.84% | 868,242 |
| Jun 10, 2026 | 26,200.00 | 27,000.00 | 25,000.00 | 25,850.00 | 25,850.00 | -4.61% | 518,979 |
| Jun 9, 2026 | 26,000.00 | 27,350.00 | 25,500.00 | 27,100.00 | 27,100.00 | 5.65% | 626,908 |
| Jun 8, 2026 | 25,550.00 | 27,500.00 | 25,550.00 | 25,650.00 | 25,650.00 | -12.16% | 643,091 |
| Jun 5, 2026 | 30,700.00 | 31,150.00 | 28,850.00 | 29,200.00 | 29,200.00 | -8.75% | 777,758 |
| Jun 4, 2026 | 33,750.00 | 34,200.00 | 31,300.00 | 32,000.00 | 32,000.00 | -9.35% | 808,745 |
| Jun 2, 2026 | 37,250.00 | 37,250.00 | 33,500.00 | 35,300.00 | 35,300.00 | -8.79% | 2,220,430 |
| Jun 1, 2026 | 33,850.00 | 40,500.00 | 33,500.00 | 38,700.00 | 38,700.00 | 19.26% | 8,244,487 |
| May 29, 2026 | 31,100.00 | 33,150.00 | 30,500.00 | 32,450.00 | 32,450.00 | 5.36% | 1,146,303 |
| May 28, 2026 | 31,750.00 | 31,950.00 | 29,250.00 | 30,800.00 | 30,800.00 | -1.12% | 410,929 |
| May 27, 2026 | 32,400.00 | 32,500.00 | 30,500.00 | 31,150.00 | 31,150.00 | -4.01% | 442,887 |
| May 26, 2026 | 33,400.00 | 34,100.00 | 32,300.00 | 32,450.00 | 32,450.00 | -1.07% | 370,728 |
| May 22, 2026 | 32,200.00 | 33,350.00 | 31,900.00 | 32,800.00 | 32,800.00 | 2.66% | 379,740 |
| May 21, 2026 | 30,450.00 | 32,100.00 | 30,350.00 | 31,950.00 | 31,950.00 | 7.76% | 394,466 |
| May 20, 2026 | 30,550.00 | 30,800.00 | 28,800.00 | 29,650.00 | 29,650.00 | -4.35% | 487,244 |
| May 19, 2026 | 33,600.00 | 33,600.00 | 30,600.00 | 31,000.00 | 31,000.00 | -8.28% | 727,599 |
| May 18, 2026 | 35,450.00 | 36,000.00 | 33,550.00 | 33,800.00 | 33,800.00 | 0.30% | 798,638 |
| May 15, 2026 | 36,200.00 | 38,000.00 | 32,800.00 | 33,700.00 | 33,700.00 | -5.47% | 2,169,710 |
| May 14, 2026 | 33,850.00 | 35,700.00 | 32,900.00 | 35,650.00 | 35,650.00 | 6.26% | 757,242 |
| May 13, 2026 | 34,050.00 | 34,450.00 | 32,800.00 | 33,550.00 | 33,550.00 | -3.17% | 455,760 |
| May 12, 2026 | 34,350.00 | 35,750.00 | 32,800.00 | 34,650.00 | 34,650.00 | 1.17% | 1,232,162 |
| May 11, 2026 | 35,500.00 | 35,550.00 | 33,850.00 | 34,250.00 | 34,250.00 | -2.84% | 445,080 |
| May 8, 2026 | 35,050.00 | 35,600.00 | 34,250.00 | 35,250.00 | 35,250.00 | 1.00% | 499,630 |