Posco Dx Company Ltd. (KRX:022100)
South Korea · Delayed Price · Currency is KRW 25,850
-1,250 (-4.61%)
At close: Jun 10, 2026
Posco Dx Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 808,738 |
| 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% | 410,899 |
| May 27, 2026 | 32,400.00 | 32,500.00 | 30,500.00 | 31,150.00 | 31,150.00 | -4.01% | 442,878 |
| 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% | 379,737 |
| 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 |
| 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 | -1.73% | 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 |