Skip to main content
logo
Pan Ocean Co., Ltd. (KRX:028670)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,960.00
-250.00 (-5.94%)
At close: Aug 1, 2025, 3:30 PM KST

United States Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20254,200.004,240.003,950.003,960.003,960.00-5.94%1,985,300
Jul 31, 20254,230.004,305.004,125.004,210.004,210.000.60%1,525,615
Jul 30, 20254,210.004,220.004,120.004,185.004,185.00-1.30%1,047,733
Jul 29, 20254,205.004,280.004,150.004,240.004,240.000.71%1,459,240
Jul 28, 20254,270.004,310.004,175.004,210.004,210.00-1.98%1,211,762
Jul 25, 20254,320.004,340.004,230.004,295.004,295.000.35%992,414
Jul 24, 20254,300.004,375.004,230.004,280.004,280.000.23%2,591,003
Jul 23, 20254,225.004,280.004,205.004,270.004,270.002.28%1,980,369
Jul 22, 20254,175.004,210.004,125.004,175.004,175.00-0.83%1,600,832
Jul 21, 20254,190.004,230.004,125.004,210.004,210.00-1,748,811
Jul 18, 20254,090.004,255.004,090.004,210.004,210.003.57%3,667,463
Jul 17, 20254,060.004,070.004,010.004,065.004,065.000.87%1,456,709
Jul 16, 20254,110.004,120.004,030.004,030.004,030.00-2.30%1,094,713
Jul 15, 20254,155.004,155.004,075.004,125.004,125.00-0.36%2,384,160
Jul 14, 20254,075.004,215.004,015.004,140.004,140.002.35%3,605,770
Jul 11, 20253,955.004,120.003,945.004,045.004,045.002.41%4,315,386
Jul 10, 20253,990.004,000.003,915.003,950.003,950.00-0.75%1,496,047
Jul 9, 20253,895.004,025.003,860.003,980.003,980.002.58%3,383,520
Jul 8, 20253,855.003,880.003,815.003,880.003,880.001.17%1,141,478
Jul 7, 20253,835.003,865.003,795.003,835.003,835.00-0.26%903,322
Jul 4, 20253,895.003,940.003,825.003,845.003,845.00-1.16%2,591,848
Jul 3, 20253,800.003,920.003,775.003,890.003,890.002.37%1,731,197
Jul 2, 20253,815.003,820.003,725.003,800.003,800.00-0.13%1,569,558
Jul 1, 20253,720.003,815.003,720.003,805.003,805.002.42%1,240,127
Jun 30, 20253,705.003,760.003,685.003,715.003,715.00-889,375
Jun 27, 20253,820.003,825.003,685.003,715.003,715.00-2.37%1,272,081
Jun 26, 20253,805.003,830.003,730.003,805.003,805.00-0.26%1,208,673
Jun 25, 20253,900.003,905.003,805.003,815.003,815.00-1.93%2,002,151
Jun 24, 20253,800.003,895.003,790.003,890.003,890.00-1.14%2,146,853
Jun 23, 20254,135.004,135.003,895.003,935.003,935.000.64%4,056,471
Jun 20, 20253,900.003,945.003,865.003,910.003,910.00-0.89%1,492,070
Jun 19, 20253,975.003,990.003,865.003,945.003,945.00-0.63%1,945,709
Jun 18, 20253,955.004,005.003,910.003,970.003,970.001.66%2,009,023
Jun 17, 20253,960.003,965.003,850.003,905.003,905.00-3.58%2,816,794
Jun 16, 20253,970.004,055.003,825.004,050.004,050.004.11%3,744,722
Jun 13, 20253,855.003,985.003,835.003,890.003,890.000.91%5,632,099
Jun 12, 20253,870.003,895.003,810.003,855.003,855.001.45%2,209,840
Jun 11, 20253,735.003,835.003,710.003,800.003,800.002.15%2,107,559
Jun 10, 20253,730.003,755.003,665.003,720.003,720.00-1,100,777
Jun 9, 20253,710.003,755.003,685.003,720.003,720.000.95%1,378,043
Jun 5, 20253,745.003,775.003,655.003,685.003,685.00-1.73%1,491,158
Jun 4, 20253,730.003,795.003,730.003,750.003,750.001.21%1,605,373
Jun 2, 20253,755.003,775.003,690.003,705.003,705.00-1,023,101
May 30, 20253,710.003,755.003,675.003,705.003,705.000.27%1,763,017
May 29, 20253,655.003,705.003,615.003,695.003,695.001.23%1,559,349
May 28, 20253,640.003,675.003,605.003,650.003,650.000.83%1,384,849
May 27, 20253,655.003,705.003,590.003,620.003,620.00-1.09%1,187,304
May 26, 20253,635.003,670.003,600.003,660.003,660.001.67%1,294,759
May 23, 20253,575.003,640.003,560.003,600.003,600.000.56%763,038
May 22, 20253,550.003,605.003,540.003,580.003,580.00-0.14%764,314