Posco Dx Company Ltd. (KRX:022100)
South Korea · Delayed Price · Currency is KRW 22,850
+1,200 (5.54%)
Jul 1, 2026, 3:19 PM KST
Posco Dx Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |