Posco Dx Company Ltd. (KRX:022100)
South Korea · Delayed Price · Currency is KRW 20,900
-300 (-1.42%)
Sep 18, 2026, 3:30 PM KST
Posco Dx Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 21,550.00 | 21,550.00 | 20,750.00 | 20,900.00 | 20,900.00 | -1.42% | 261,500 |
| Sep 17, 2026 | 21,300.00 | 21,450.00 | 21,050.00 | 21,200.00 | 21,200.00 | -0.24% | 95,618 |
| Sep 16, 2026 | 21,600.00 | 21,700.00 | 21,100.00 | 21,250.00 | 21,250.00 | -1.85% | 194,216 |
| 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% | 535,756 |
| Sep 11, 2026 | 21,550.00 | 22,225.00 | 21,350.00 | 22,150.00 | 22,150.00 | - | 448,317 |
| 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% | 507,779 |
| Sep 3, 2026 | 21,250.00 | 21,650.00 | 20,800.00 | 21,400.00 | 21,400.00 | 2.39% | 232,302 |
| Sep 2, 2026 | 20,950.00 | 21,400.00 | 20,900.00 | 20,900.00 | 20,900.00 | -3.69% | 185,169 |
| 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% | 217,371 |
| 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 |
| Aug 14, 2026 | 21,900.00 | 22,450.00 | 21,100.00 | 21,750.00 | 21,750.00 | -0.23% | 286,086 |
| Aug 13, 2026 | 21,750.00 | 21,800.00 | 21,250.00 | 21,800.00 | 21,800.00 | 2.83% | 487,679 |
| Aug 12, 2026 | 21,250.00 | 21,400.00 | 20,750.00 | 21,200.00 | 21,200.00 | - | 201,645 |
| Aug 11, 2026 | 21,350.00 | 21,450.00 | 20,800.00 | 21,200.00 | 21,200.00 | -0.70% | 165,980 |
| Aug 10, 2026 | 20,700.00 | 21,450.00 | 20,100.00 | 21,350.00 | 21,350.00 | 2.89% | 290,748 |
| 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% | 420,863 |
| 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 |