Posco International Corporation (KRX:047050)
South Korea · Delayed Price · Currency is KRW 48,250
-750 (-1.53%)
Last updated: Aug 29, 2025, 9:52 AM KST
Posco International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 49,200.00 | 49,250.00 | 48,200.00 | 48,250.00 | - | -1.53% | 104,745 |
| Aug 28, 2025 | 49,950.00 | 49,950.00 | 48,900.00 | 49,000.00 | 49,000.00 | -2.00% | 361,340 |
| Aug 27, 2025 | 51,800.00 | 51,800.00 | 49,900.00 | 50,000.00 | 50,000.00 | -4.58% | 581,936 |
| Aug 26, 2025 | 53,400.00 | 54,300.00 | 51,900.00 | 52,400.00 | 52,400.00 | 1.16% | 1,335,740 |
| Aug 25, 2025 | 49,200.00 | 52,300.00 | 49,200.00 | 51,800.00 | 51,800.00 | 5.71% | 909,499 |
| Aug 22, 2025 | 49,200.00 | 49,950.00 | 48,750.00 | 49,000.00 | 49,000.00 | - | 216,342 |
| Aug 21, 2025 | 48,250.00 | 49,950.00 | 48,000.00 | 49,000.00 | 49,000.00 | 1.45% | 382,699 |
| Aug 20, 2025 | 47,900.00 | 48,350.00 | 47,200.00 | 48,300.00 | 48,300.00 | 0.21% | 245,434 |
| Aug 19, 2025 | 48,750.00 | 49,100.00 | 48,000.00 | 48,200.00 | 48,200.00 | - | 243,639 |
| Aug 18, 2025 | 49,000.00 | 49,000.00 | 48,200.00 | 48,200.00 | 48,200.00 | -2.03% | 232,731 |
| Aug 14, 2025 | 49,300.00 | 50,000.00 | 49,150.00 | 49,200.00 | 49,200.00 | -0.61% | 520,525 |
| Aug 13, 2025 | 49,900.00 | 49,900.00 | 49,150.00 | 49,500.00 | 48,650.00 | 0.10% | 293,186 |
| Aug 12, 2025 | 49,300.00 | 50,400.00 | 49,250.00 | 49,450.00 | 48,600.86 | -0.20% | 345,500 |
| Aug 11, 2025 | 48,850.00 | 49,600.00 | 48,700.00 | 49,550.00 | 48,699.14 | 2.27% | 376,136 |
| Aug 8, 2025 | 48,250.00 | 48,650.00 | 47,900.00 | 48,450.00 | 47,618.03 | 0.52% | 220,721 |
| Aug 7, 2025 | 48,450.00 | 48,450.00 | 47,900.00 | 48,200.00 | 47,372.32 | - | 198,397 |
| Aug 6, 2025 | 47,950.00 | 48,750.00 | 47,850.00 | 48,200.00 | 47,372.32 | 0.21% | 287,330 |
| Aug 5, 2025 | 47,800.00 | 48,350.00 | 47,750.00 | 48,100.00 | 47,274.04 | 1.37% | 305,071 |
| Aug 4, 2025 | 47,250.00 | 48,000.00 | 46,800.00 | 47,450.00 | 46,635.20 | -0.52% | 287,282 |
| Aug 1, 2025 | 48,900.00 | 49,100.00 | 47,100.00 | 47,700.00 | 46,880.91 | -2.25% | 555,048 |
| Jul 31, 2025 | 53,600.00 | 53,700.00 | 48,100.00 | 48,800.00 | 47,962.02 | -7.05% | 1,978,107 |
| Jul 30, 2025 | 52,800.00 | 54,300.00 | 51,600.00 | 52,500.00 | 51,598.48 | 0.96% | 509,016 |
| Jul 29, 2025 | 52,200.00 | 52,400.00 | 51,000.00 | 52,000.00 | 51,107.07 | -0.57% | 349,225 |
| Jul 28, 2025 | 54,900.00 | 55,800.00 | 52,200.00 | 52,300.00 | 51,401.92 | -4.39% | 600,811 |
| Jul 25, 2025 | 56,000.00 | 56,000.00 | 53,200.00 | 54,700.00 | 53,760.71 | -0.18% | 598,123 |
| Jul 24, 2025 | 54,900.00 | 56,200.00 | 54,300.00 | 54,800.00 | 53,858.99 | -1.62% | 781,325 |
| Jul 23, 2025 | 51,900.00 | 57,500.00 | 51,600.00 | 55,700.00 | 54,743.54 | 8.79% | 2,751,986 |
| Jul 22, 2025 | 54,100.00 | 54,200.00 | 51,000.00 | 51,200.00 | 50,320.81 | -4.12% | 484,166 |
| Jul 21, 2025 | 52,000.00 | 53,900.00 | 51,600.00 | 53,400.00 | 52,483.03 | 3.29% | 698,601 |
| Jul 18, 2025 | 51,500.00 | 53,200.00 | 51,300.00 | 51,700.00 | 50,812.22 | 0.98% | 680,170 |
| Jul 17, 2025 | 51,900.00 | 51,900.00 | 50,400.00 | 51,200.00 | 50,320.81 | -0.39% | 314,259 |
| Jul 16, 2025 | 52,100.00 | 52,500.00 | 51,200.00 | 51,400.00 | 50,517.37 | -1.72% | 264,354 |
| Jul 15, 2025 | 52,200.00 | 52,700.00 | 51,800.00 | 52,300.00 | 51,401.92 | -0.19% | 272,138 |
| Jul 14, 2025 | 51,500.00 | 52,800.00 | 51,200.00 | 52,400.00 | 51,500.20 | 1.75% | 390,355 |
| Jul 11, 2025 | 51,500.00 | 51,900.00 | 50,800.00 | 51,500.00 | 50,615.66 | - | 361,821 |
| Jul 10, 2025 | 51,200.00 | 51,700.00 | 50,300.00 | 51,500.00 | 50,615.66 | 1.38% | 480,582 |
| Jul 9, 2025 | 50,400.00 | 51,200.00 | 49,850.00 | 50,800.00 | 49,927.68 | 0.99% | 379,754 |
| Jul 8, 2025 | 49,750.00 | 50,600.00 | 49,450.00 | 50,300.00 | 49,436.26 | 0.90% | 478,547 |
| Jul 7, 2025 | 52,100.00 | 52,200.00 | 49,750.00 | 49,850.00 | 48,993.99 | -4.13% | 638,251 |
| Jul 4, 2025 | 51,600.00 | 52,700.00 | 50,700.00 | 52,000.00 | 51,107.07 | 1.96% | 975,805 |
| Jul 3, 2025 | 49,200.00 | 52,000.00 | 49,100.00 | 51,000.00 | 50,124.24 | 3.98% | 973,589 |
| Jul 2, 2025 | 49,150.00 | 49,150.00 | 48,400.00 | 49,050.00 | 48,207.73 | -0.20% | 329,379 |
| Jul 1, 2025 | 50,400.00 | 50,400.00 | 49,100.00 | 49,150.00 | 48,306.01 | -1.11% | 523,638 |
| Jun 30, 2025 | 48,550.00 | 50,300.00 | 48,550.00 | 49,700.00 | 48,846.57 | 2.79% | 573,432 |
| Jun 27, 2025 | 48,950.00 | 49,100.00 | 48,100.00 | 48,350.00 | 47,519.75 | -1.12% | 226,626 |
| Jun 26, 2025 | 49,650.00 | 49,650.00 | 48,200.00 | 48,900.00 | 48,060.30 | -0.71% | 372,192 |
| Jun 25, 2025 | 49,700.00 | 51,000.00 | 49,150.00 | 49,250.00 | 48,404.29 | -0.10% | 657,587 |
| Jun 24, 2025 | 49,500.00 | 50,300.00 | 49,150.00 | 49,300.00 | 48,453.43 | - | 540,904 |
| Jun 23, 2025 | 50,300.00 | 50,300.00 | 48,550.00 | 49,300.00 | 48,453.43 | 0.41% | 426,107 |
| Jun 20, 2025 | 49,550.00 | 49,900.00 | 49,000.00 | 49,100.00 | 48,256.87 | -0.51% | 480,454 |