Posco Dx Company Ltd. (KRX:022100)
South Korea · Delayed Price · Currency is KRW 18,680
-450 (-2.35%)
Oct 30, 2026, 3:30 PM KST
Posco Dx Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 18,900.00 | 19,300.00 | 18,300.00 | 18,680.00 | 18,680.00 | -2.35% | 150,296 |
| Oct 29, 2026 | 19,310.00 | 19,730.00 | 18,970.00 | 19,130.00 | 19,130.00 | -3.38% | 152,423 |
| Oct 28, 2026 | 19,380.00 | 19,970.00 | 19,300.00 | 19,800.00 | 19,800.00 | 3.94% | 166,396 |
| Oct 27, 2026 | 18,790.00 | 19,620.00 | 18,790.00 | 19,050.00 | 19,050.00 | 2.36% | 189,452 |
| Oct 26, 2026 | 18,650.00 | 19,350.00 | 18,450.00 | 18,610.00 | 18,610.00 | -2.00% | 160,429 |
| Oct 23, 2026 | 19,350.00 | 19,480.00 | 18,870.00 | 18,990.00 | 18,990.00 | -2.86% | 176,272 |
| Oct 22, 2026 | 19,960.00 | 20,250.00 | 19,450.00 | 19,550.00 | 19,550.00 | -2.49% | 125,948 |
| Oct 21, 2026 | 20,350.00 | 20,550.00 | 19,920.00 | 20,050.00 | 20,050.00 | -0.74% | 175,211 |
| Oct 20, 2026 | 20,850.00 | 21,300.00 | 20,100.00 | 20,200.00 | 20,200.00 | -3.81% | 186,152 |
| Oct 19, 2026 | 19,010.00 | 21,000.00 | 19,010.00 | 21,000.00 | 21,000.00 | 6.44% | 215,844 |
| Oct 16, 2026 | 19,400.00 | 20,200.00 | 19,250.00 | 19,730.00 | 19,730.00 | 2.07% | 218,475 |
| Oct 15, 2026 | 19,920.00 | 19,950.00 | 18,940.00 | 19,330.00 | 19,330.00 | -6.84% | 314,395 |
| Oct 14, 2026 | 19,970.00 | 21,150.00 | 19,970.00 | 20,750.00 | 20,750.00 | 2.98% | 232,785 |
| Oct 13, 2026 | 19,340.00 | 20,150.00 | 18,840.00 | 20,150.00 | 20,150.00 | 1.77% | 273,494 |
| Oct 12, 2026 | 20,800.00 | 21,000.00 | 19,770.00 | 19,800.00 | 19,800.00 | -6.16% | 282,933 |
| Oct 8, 2026 | 21,150.00 | 21,350.00 | 20,600.00 | 21,100.00 | 21,100.00 | 0.24% | 249,834 |
| Oct 7, 2026 | 21,850.00 | 21,850.00 | 21,050.00 | 21,050.00 | 21,050.00 | -3.88% | 201,348 |
| Oct 6, 2026 | 21,200.00 | 21,950.00 | 21,050.00 | 21,900.00 | 21,900.00 | 5.04% | 373,496 |
| Oct 2, 2026 | 20,550.00 | 21,150.00 | 20,350.00 | 20,850.00 | 20,850.00 | 1.71% | 208,174 |
| Oct 1, 2026 | 19,930.00 | 20,500.00 | 19,910.00 | 20,500.00 | 20,500.00 | 2.96% | 224,117 |
| Sep 30, 2026 | 19,920.00 | 20,200.00 | 19,790.00 | 19,910.00 | 19,910.00 | 0.25% | 192,362 |
| Sep 29, 2026 | 20,300.00 | 20,300.00 | 19,650.00 | 19,860.00 | 19,860.00 | -1.68% | 191,991 |
| Sep 28, 2026 | 20,050.00 | 20,500.00 | 19,810.00 | 20,200.00 | 20,200.00 | 1.05% | 191,068 |
| Sep 23, 2026 | 20,550.00 | 20,650.00 | 19,910.00 | 19,990.00 | 19,990.00 | -1.53% | 188,069 |
| Sep 22, 2026 | 20,650.00 | 20,700.00 | 20,200.00 | 20,300.00 | 20,300.00 | -0.25% | 215,540 |
| Sep 21, 2026 | 20,900.00 | 20,900.00 | 20,250.00 | 20,350.00 | 20,350.00 | -2.63% | 251,406 |
| Sep 18, 2026 | 21,550.00 | 21,550.00 | 20,750.00 | 20,900.00 | 20,900.00 | -1.42% | 287,121 |
| Sep 17, 2026 | 21,300.00 | 21,450.00 | 21,050.00 | 21,200.00 | 21,200.00 | -0.24% | 103,942 |
| Sep 16, 2026 | 21,600.00 | 21,700.00 | 21,100.00 | 21,250.00 | 21,250.00 | -1.85% | 209,407 |
| Sep 15, 2026 | 21,450.00 | 22,000.00 | 21,250.00 | 21,650.00 | 21,650.00 | 0.46% | 225,124 |
| Sep 14, 2026 | 21,750.00 | 22,350.00 | 21,300.00 | 21,550.00 | 21,550.00 | -2.71% | 552,518 |
| Sep 11, 2026 | 21,550.00 | 22,225.00 | 21,350.00 | 22,150.00 | 22,150.00 | - | 448,318 |
| Sep 10, 2026 | 21,700.00 | 22,500.00 | 21,600.00 | 22,150.00 | 22,150.00 | 1.14% | 767,654 |
| Sep 9, 2026 | 21,400.00 | 22,025.00 | 21,300.00 | 21,900.00 | 21,900.00 | 2.10% | 236,988 |
| Sep 8, 2026 | 22,350.00 | 22,400.00 | 21,300.00 | 21,450.00 | 21,450.00 | -2.72% | 307,498 |
| Sep 7, 2026 | 21,750.00 | 22,150.00 | 21,400.00 | 22,050.00 | 22,050.00 | 1.85% | 271,030 |
| Sep 4, 2026 | 21,900.00 | 21,900.00 | 20,950.00 | 21,650.00 | 21,650.00 | 1.17% | 507,788 |
| Sep 3, 2026 | 21,250.00 | 21,650.00 | 20,800.00 | 21,400.00 | 21,400.00 | 2.39% | 23,618,219 |
| Sep 2, 2026 | 20,950.00 | 21,400.00 | 20,900.00 | 20,900.00 | 20,900.00 | -3.69% | 185,170 |
| Sep 1, 2026 | 21,450.00 | 22,100.00 | 21,200.00 | 21,700.00 | 21,700.00 | 0.23% | 214,492 |
| Aug 31, 2026 | 21,050.00 | 21,700.00 | 20,600.00 | 21,650.00 | 21,650.00 | 1.17% | 237,983 |
| Aug 28, 2026 | 21,150.00 | 21,450.00 | 20,750.00 | 21,400.00 | 21,400.00 | 1.18% | 217,421 |
| Aug 27, 2026 | 20,850.00 | 21,350.00 | 20,700.00 | 21,150.00 | 21,150.00 | 2.17% | 228,850 |
| Aug 26, 2026 | 20,850.00 | 20,850.00 | 20,350.00 | 20,700.00 | 20,700.00 | -0.96% | 128,535 |
| Aug 25, 2026 | 20,400.00 | 21,050.00 | 19,550.00 | 20,900.00 | 20,900.00 | 1.46% | 233,705 |
| Aug 24, 2026 | 19,570.00 | 20,700.00 | 19,560.00 | 20,600.00 | 20,600.00 | 5.59% | 319,251 |
| Aug 21, 2026 | 20,100.00 | 20,150.00 | 19,360.00 | 19,510.00 | 19,510.00 | -4.60% | 163,411 |
| Aug 20, 2026 | 20,150.00 | 20,900.00 | 20,100.00 | 20,450.00 | 20,450.00 | 2.87% | 181,252 |
| Aug 19, 2026 | 19,730.00 | 20,450.00 | 19,080.00 | 19,880.00 | 19,880.00 | -2.07% | 192,780 |
| Aug 18, 2026 | 21,550.00 | 21,600.00 | 20,100.00 | 20,300.00 | 20,300.00 | -6.67% | 312,454 |