Posco Dx Company Ltd. (KRX:022100)
South Korea · Delayed Price · Currency is KRW 31,000
-2,800 (-8.28%)
At close: May 19, 2026
Posco Dx Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 34,850.00 | 35,000.00 | 33,900.00 | 34,900.00 | 34,900.00 | 1.01% | 356,264 |
| May 6, 2026 | 35,400.00 | 35,450.00 | 34,200.00 | 34,550.00 | 34,550.00 | -2.26% | 478,390 |
| May 4, 2026 | 35,400.00 | 36,300.00 | 35,150.00 | 35,350.00 | 35,350.00 | 1.29% | 402,349 |
| Apr 30, 2026 | 36,850.00 | 36,900.00 | 34,700.00 | 34,900.00 | 34,900.00 | -3.99% | 582,825 |
| Apr 29, 2026 | 36,750.00 | 36,850.00 | 36,050.00 | 36,350.00 | 36,350.00 | -0.68% | 385,882 |
| Apr 28, 2026 | 36,300.00 | 37,500.00 | 36,150.00 | 36,600.00 | 36,600.00 | 2.81% | 1,249,713 |
| Apr 27, 2026 | 35,400.00 | 35,950.00 | 34,600.00 | 35,600.00 | 35,600.00 | 2.30% | 608,891 |
| Apr 24, 2026 | 34,750.00 | 34,850.00 | 34,200.00 | 34,800.00 | 34,800.00 | 0.72% | 279,613 |
| Apr 23, 2026 | 36,050.00 | 36,100.00 | 33,750.00 | 34,550.00 | 34,550.00 | -3.09% | 523,712 |
| Apr 22, 2026 | 36,700.00 | 36,700.00 | 35,100.00 | 35,650.00 | 35,650.00 | 2.89% | 931,968 |
| Apr 21, 2026 | 33,800.00 | 34,700.00 | 33,550.00 | 34,650.00 | 34,650.00 | 4.21% | 675,749 |
| Apr 20, 2026 | 33,350.00 | 33,750.00 | 32,900.00 | 33,250.00 | 33,250.00 | - | 277,836 |
| Apr 17, 2026 | 34,000.00 | 34,150.00 | 33,100.00 | 33,250.00 | 33,250.00 | - | 433,277 |
| Apr 16, 2026 | 33,450.00 | 33,700.00 | 33,050.00 | 33,250.00 | 33,250.00 | 1.53% | 376,350 |
| Apr 15, 2026 | 32,450.00 | 33,100.00 | 32,350.00 | 32,750.00 | 32,750.00 | 2.34% | 389,197 |
| Apr 14, 2026 | 32,050.00 | 32,150.00 | 31,700.00 | 32,000.00 | 32,000.00 | 1.75% | 267,522 |
| Apr 13, 2026 | 31,350.00 | 31,700.00 | 31,200.00 | 31,450.00 | 31,450.00 | -2.18% | 192,268 |
| Apr 10, 2026 | 32,800.00 | 32,800.00 | 31,850.00 | 32,150.00 | 32,150.00 | -0.77% | 271,259 |
| Apr 9, 2026 | 32,300.00 | 32,725.00 | 31,500.00 | 32,400.00 | 32,400.00 | -0.46% | 412,752 |
| Apr 8, 2026 | 31,850.00 | 32,650.00 | 31,400.00 | 32,550.00 | 32,550.00 | 6.03% | 493,578 |
| Apr 7, 2026 | 31,600.00 | 32,300.00 | 30,400.00 | 30,700.00 | 30,700.00 | -1.92% | 357,062 |
| Apr 6, 2026 | 32,600.00 | 32,650.00 | 30,750.00 | 31,300.00 | 31,300.00 | 2.62% | 731,623 |
| Apr 3, 2026 | 31,000.00 | 31,250.00 | 30,150.00 | 30,500.00 | 30,500.00 | 1.16% | 219,228 |
| Apr 2, 2026 | 32,150.00 | 32,850.00 | 29,900.00 | 30,150.00 | 30,150.00 | -4.29% | 607,522 |
| Apr 1, 2026 | 30,500.00 | 31,600.00 | 30,150.00 | 31,500.00 | 31,500.00 | 6.96% | 328,245 |
| Mar 31, 2026 | 30,150.00 | 30,400.00 | 29,100.00 | 29,450.00 | 29,450.00 | -1.51% | 339,813 |
| Mar 30, 2026 | 28,900.00 | 30,000.00 | 28,900.00 | 29,900.00 | 29,900.00 | -2.13% | 279,320 |
| Mar 27, 2026 | 29,750.00 | 31,150.00 | 28,950.00 | 30,550.00 | 30,425.00 | 0.66% | 434,634 |
| Mar 26, 2026 | 31,650.00 | 31,750.00 | 30,250.00 | 30,350.00 | 30,225.82 | -3.65% | 339,042 |
| Mar 25, 2026 | 31,050.00 | 32,150.00 | 31,050.00 | 31,500.00 | 31,371.11 | 2.61% | 273,874 |
| Mar 24, 2026 | 30,700.00 | 30,800.00 | 29,750.00 | 30,700.00 | 30,574.39 | 3.89% | 345,589 |
| Mar 23, 2026 | 31,250.00 | 31,250.00 | 29,550.00 | 29,550.00 | 29,429.09 | -8.80% | 482,318 |
| Mar 20, 2026 | 32,050.00 | 32,400.00 | 31,500.00 | 32,400.00 | 32,267.43 | 2.05% | 520,563 |
| Mar 19, 2026 | 31,350.00 | 32,550.00 | 31,100.00 | 31,750.00 | 31,620.09 | -1.55% | 309,409 |
| Mar 18, 2026 | 31,800.00 | 32,250.00 | 31,550.00 | 32,250.00 | 32,118.04 | 3.04% | 275,689 |
| Mar 17, 2026 | 31,400.00 | 31,600.00 | 31,000.00 | 31,300.00 | 31,171.93 | 2.12% | 315,374 |
| Mar 16, 2026 | 30,950.00 | 31,350.00 | 30,500.00 | 30,650.00 | 30,524.59 | -0.49% | 351,534 |
| Mar 13, 2026 | 31,000.00 | 31,100.00 | 30,350.00 | 30,800.00 | 30,673.98 | -3.90% | 559,668 |
| Mar 12, 2026 | 32,300.00 | 32,850.00 | 31,450.00 | 32,050.00 | 31,918.86 | -1.69% | 1,264,448 |
| Mar 11, 2026 | 33,600.00 | 34,300.00 | 31,900.00 | 32,600.00 | 32,466.61 | -0.91% | 549,803 |
| Mar 10, 2026 | 33,300.00 | 33,350.00 | 32,150.00 | 32,900.00 | 32,765.38 | 3.79% | 332,591 |