Posco Dx Company Ltd. (KRX:022100)
South Korea · Delayed Price · Currency is KRW 21,200
-150 (-0.70%)
Aug 11, 2026, 10:10 AM KST
Posco Dx Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 20,700.00 | 21,150.00 | 20,150.00 | 21,100.00 | - | 1.69% | 221,434 |
| Aug 7, 2026 | 21,200.00 | 21,500.00 | 20,100.00 | 20,750.00 | 20,750.00 | 0.73% | 223,055 |
| Aug 6, 2026 | 20,900.00 | 21,550.00 | 19,930.00 | 20,600.00 | 20,600.00 | -1.20% | 287,345 |
| Aug 5, 2026 | 20,750.00 | 21,000.00 | 20,500.00 | 20,850.00 | 20,850.00 | 2.71% | 202,321 |
| Aug 4, 2026 | 19,310.00 | 20,400.00 | 19,310.00 | 20,300.00 | 20,300.00 | 5.56% | 289,693 |
| Aug 3, 2026 | 18,830.00 | 19,990.00 | 18,550.00 | 19,230.00 | 19,230.00 | -0.16% | 297,062 |
| Jul 31, 2026 | 18,050.00 | 19,260.00 | 17,740.00 | 19,260.00 | 19,260.00 | 11.65% | 398,355 |
| Jul 30, 2026 | 16,510.00 | 18,170.00 | 16,510.00 | 17,250.00 | 17,250.00 | -0.40% | 420,861 |
| Jul 29, 2026 | 18,300.00 | 18,520.00 | 16,700.00 | 17,380.00 | 17,319.37 | -3.55% | 614,242 |
| Jul 28, 2026 | 18,900.00 | 19,190.00 | 17,930.00 | 18,020.00 | 17,957.14 | -7.78% | 254,178 |
| Jul 27, 2026 | 19,450.00 | 20,150.00 | 19,250.00 | 19,540.00 | 19,471.84 | 1.72% | 249,743 |
| Jul 24, 2026 | 19,720.00 | 19,950.00 | 19,120.00 | 19,210.00 | 19,142.99 | -4.67% | 341,042 |
| Jul 23, 2026 | 19,610.00 | 20,300.00 | 18,680.00 | 20,150.00 | 20,079.71 | 6.39% | 732,018 |
| Jul 22, 2026 | 18,140.00 | 19,850.00 | 18,140.00 | 18,940.00 | 18,873.93 | 7.61% | 605,626 |
| Jul 21, 2026 | 17,450.00 | 17,750.00 | 17,090.00 | 17,600.00 | 17,538.60 | 0.51% | 463,505 |
| Jul 20, 2026 | 18,180.00 | 18,500.00 | 17,450.00 | 17,510.00 | 17,448.92 | -6.01% | 346,419 |
| Jul 16, 2026 | 19,060.00 | 19,460.00 | 18,460.00 | 18,630.00 | 18,565.01 | -3.17% | 320,502 |
| Jul 15, 2026 | 19,500.00 | 20,100.00 | 19,160.00 | 19,240.00 | 19,172.88 | 0.10% | 286,120 |
| Jul 14, 2026 | 18,570.00 | 19,870.00 | 18,570.00 | 19,220.00 | 19,152.95 | 2.56% | 445,023 |
| Jul 13, 2026 | 20,200.00 | 20,850.00 | 18,680.00 | 18,740.00 | 18,674.63 | -7.23% | 578,330 |
| Jul 10, 2026 | 19,650.00 | 20,800.00 | 19,650.00 | 20,200.00 | 20,129.53 | 5.04% | 267,560 |
| Jul 9, 2026 | 19,030.00 | 19,890.00 | 18,720.00 | 19,230.00 | 19,162.92 | -0.05% | 442,687 |
| Jul 8, 2026 | 19,640.00 | 20,250.00 | 19,000.00 | 19,240.00 | 19,172.88 | -4.99% | 322,183 |
| Jul 7, 2026 | 20,900.00 | 21,050.00 | 19,650.00 | 20,250.00 | 20,179.36 | -3.80% | 313,794 |
| Jul 6, 2026 | 21,400.00 | 21,600.00 | 20,300.00 | 21,050.00 | 20,976.57 | -1.41% | 239,529 |
| Jul 3, 2026 | 22,100.00 | 22,500.00 | 20,550.00 | 21,350.00 | 21,275.52 | -2.73% | 477,647 |
| Jul 2, 2026 | 22,250.00 | 23,100.00 | 21,200.00 | 21,950.00 | 21,873.43 | -3.30% | 512,942 |
| Jul 1, 2026 | 22,250.00 | 22,850.00 | 21,650.00 | 22,700.00 | 22,620.81 | 4.85% | 542,632 |
| Jun 30, 2026 | 22,600.00 | 22,750.00 | 21,500.00 | 21,650.00 | 21,574.48 | -3.99% | 332,221 |
| Jun 29, 2026 | 20,100.00 | 22,700.00 | 19,980.00 | 22,550.00 | 22,471.34 | 11.63% | 450,818 |
| Jun 26, 2026 | 21,650.00 | 21,850.00 | 19,510.00 | 20,200.00 | 20,129.53 | -7.55% | 493,764 |
| Jun 25, 2026 | 22,350.00 | 22,700.00 | 21,700.00 | 21,850.00 | 21,773.78 | -2.02% | 251,847 |
| Jun 24, 2026 | 21,550.00 | 22,800.00 | 21,550.00 | 22,300.00 | 22,222.21 | 1.59% | 326,398 |
| Jun 23, 2026 | 24,700.00 | 25,200.00 | 21,850.00 | 21,950.00 | 21,873.43 | -12.55% | 566,883 |
| Jun 22, 2026 | 26,300.00 | 26,650.00 | 25,000.00 | 25,100.00 | 25,012.44 | -8.39% | 324,613 |
| Jun 19, 2026 | 26,400.00 | 27,400.00 | 25,000.00 | 27,400.00 | 27,304.42 | 3.20% | 682,202 |
| Jun 18, 2026 | 27,750.00 | 27,750.00 | 26,300.00 | 26,550.00 | 26,457.38 | -4.50% | 345,099 |
| Jun 17, 2026 | 28,000.00 | 28,100.00 | 27,300.00 | 27,800.00 | 27,703.02 | -1.07% | 216,044 |
| Jun 16, 2026 | 29,050.00 | 29,100.00 | 28,000.00 | 28,100.00 | 28,001.98 | -1.92% | 297,857 |
| Jun 15, 2026 | 28,850.00 | 29,100.00 | 28,300.00 | 28,650.00 | 28,550.06 | 2.50% | 307,223 |
| Jun 12, 2026 | 28,000.00 | 28,400.00 | 27,250.00 | 27,950.00 | 27,852.50 | 3.14% | 503,722 |
| Jun 11, 2026 | 24,600.00 | 27,100.00 | 24,250.00 | 27,100.00 | 27,005.47 | 4.84% | 868,242 |
| Jun 10, 2026 | 26,200.00 | 27,000.00 | 25,000.00 | 25,850.00 | 25,759.83 | -4.61% | 518,979 |
| Jun 9, 2026 | 26,000.00 | 27,350.00 | 25,500.00 | 27,100.00 | 27,005.47 | 5.65% | 626,908 |
| Jun 8, 2026 | 25,550.00 | 27,500.00 | 25,550.00 | 25,650.00 | 25,560.52 | -12.16% | 643,091 |
| Jun 5, 2026 | 30,700.00 | 31,150.00 | 28,850.00 | 29,200.00 | 29,098.14 | -8.75% | 777,758 |
| Jun 4, 2026 | 33,750.00 | 34,200.00 | 31,300.00 | 32,000.00 | 31,888.37 | -9.35% | 808,745 |
| Jun 2, 2026 | 37,250.00 | 37,250.00 | 33,500.00 | 35,300.00 | 35,176.86 | -8.79% | 2,220,430 |
| Jun 1, 2026 | 33,850.00 | 40,500.00 | 33,500.00 | 38,700.00 | 38,565.00 | 19.26% | 8,244,487 |
| May 29, 2026 | 31,100.00 | 33,150.00 | 30,500.00 | 32,450.00 | 32,336.80 | 5.36% | 1,146,303 |