Posco International Corporation (KRX:047050)
South Korea · Delayed Price · Currency is KRW 52,250
-1,050 (-1.97%)
Last updated: Nov 21, 2025, 11:18 AM KST
Posco International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 52,100.00 | 53,800.00 | 51,800.00 | 53,300.00 | 53,300.00 | 3.29% | 251,157 |
| Nov 19, 2025 | 52,500.00 | 52,500.00 | 50,900.00 | 51,600.00 | 51,600.00 | -0.77% | 180,852 |
| Nov 18, 2025 | 53,500.00 | 53,900.00 | 51,700.00 | 52,000.00 | 52,000.00 | -2.62% | 251,366 |
| Nov 17, 2025 | 53,400.00 | 53,800.00 | 52,500.00 | 53,400.00 | 53,400.00 | 0.95% | 256,235 |
| Nov 14, 2025 | 53,500.00 | 54,500.00 | 52,800.00 | 52,900.00 | 52,900.00 | -2.94% | 240,020 |
| Nov 13, 2025 | 54,300.00 | 55,300.00 | 53,600.00 | 54,500.00 | 54,500.00 | 0.37% | 462,952 |
| Nov 12, 2025 | 53,200.00 | 54,700.00 | 52,800.00 | 54,300.00 | 54,300.00 | 2.65% | 352,913 |
| Nov 11, 2025 | 53,200.00 | 53,800.00 | 52,200.00 | 52,900.00 | 52,900.00 | 0.57% | 228,151 |
| Nov 10, 2025 | 51,900.00 | 53,000.00 | 51,100.00 | 52,600.00 | 52,600.00 | 1.94% | 253,671 |
| Nov 7, 2025 | 51,400.00 | 52,800.00 | 50,800.00 | 51,600.00 | 51,600.00 | -2.82% | 349,868 |
| Nov 6, 2025 | 53,500.00 | 53,900.00 | 52,500.00 | 53,100.00 | 53,100.00 | 0.57% | 248,516 |
| Nov 5, 2025 | 53,000.00 | 54,400.00 | 51,700.00 | 52,800.00 | 52,800.00 | -3.30% | 455,783 |
| Nov 4, 2025 | 55,800.00 | 56,900.00 | 54,500.00 | 54,600.00 | 54,600.00 | -1.27% | 477,266 |
| Nov 3, 2025 | 55,600.00 | 55,800.00 | 54,500.00 | 55,300.00 | 55,300.00 | 0.55% | 458,367 |
| Oct 31, 2025 | 55,300.00 | 56,300.00 | 54,800.00 | 55,000.00 | 55,000.00 | -1.96% | 476,341 |
| Oct 30, 2025 | 62,000.00 | 62,000.00 | 55,900.00 | 56,100.00 | 56,100.00 | -4.59% | 1,543,210 |
| Oct 29, 2025 | 58,200.00 | 59,900.00 | 57,200.00 | 58,800.00 | 58,800.00 | 2.62% | 920,727 |
| Oct 28, 2025 | 57,900.00 | 58,000.00 | 55,300.00 | 57,300.00 | 57,300.00 | - | 657,144 |
| Oct 27, 2025 | 58,500.00 | 59,000.00 | 56,900.00 | 57,300.00 | 57,300.00 | -1.38% | 890,346 |
| Oct 24, 2025 | 59,800.00 | 59,900.00 | 56,500.00 | 58,100.00 | 58,100.00 | -2.84% | 1,466,304 |
| Oct 23, 2025 | 55,100.00 | 62,900.00 | 54,400.00 | 59,800.00 | 59,800.00 | 9.52% | 4,029,985 |
| Oct 22, 2025 | 52,500.00 | 54,700.00 | 52,300.00 | 54,600.00 | 54,600.00 | 4.60% | 666,286 |
| Oct 21, 2025 | 52,800.00 | 53,400.00 | 51,800.00 | 52,200.00 | 52,200.00 | 0.19% | 413,908 |
| Oct 20, 2025 | 52,700.00 | 52,700.00 | 51,100.00 | 52,100.00 | 52,100.00 | -1.51% | 459,655 |
| Oct 17, 2025 | 51,200.00 | 54,200.00 | 50,800.00 | 52,900.00 | 52,900.00 | 2.32% | 1,015,382 |
| Oct 16, 2025 | 50,900.00 | 52,100.00 | 50,700.00 | 51,700.00 | 51,700.00 | 2.38% | 484,702 |
| Oct 15, 2025 | 50,300.00 | 50,800.00 | 49,550.00 | 50,500.00 | 50,500.00 | 2.02% | 395,507 |
| Oct 14, 2025 | 49,100.00 | 50,200.00 | 48,750.00 | 49,500.00 | 49,500.00 | 1.02% | 543,169 |
| Oct 13, 2025 | 49,450.00 | 49,500.00 | 48,250.00 | 49,000.00 | 49,000.00 | 2.40% | 500,496 |
| Oct 10, 2025 | 48,700.00 | 48,850.00 | 47,650.00 | 47,850.00 | 47,850.00 | -1.95% | 419,408 |
| Oct 2, 2025 | 48,500.00 | 49,450.00 | 48,500.00 | 48,800.00 | 48,800.00 | 0.72% | 408,031 |
| Oct 1, 2025 | 48,600.00 | 48,750.00 | 48,300.00 | 48,450.00 | 48,450.00 | - | 185,671 |
| Sep 30, 2025 | 48,550.00 | 48,700.00 | 48,450.00 | 48,450.00 | 48,450.00 | -0.21% | 128,859 |
| Sep 29, 2025 | 49,100.00 | 49,150.00 | 48,300.00 | 48,550.00 | 48,550.00 | -0.61% | 238,839 |
| Sep 26, 2025 | 49,950.00 | 49,950.00 | 48,450.00 | 48,850.00 | 48,850.00 | -3.46% | 476,518 |
| Sep 25, 2025 | 50,400.00 | 51,700.00 | 50,100.00 | 50,600.00 | 50,600.00 | 3.90% | 783,092 |
| Sep 24, 2025 | 49,150.00 | 49,500.00 | 48,500.00 | 48,700.00 | 48,700.00 | -0.10% | 263,857 |
| Sep 23, 2025 | 48,650.00 | 48,950.00 | 48,500.00 | 48,750.00 | 48,750.00 | - | 159,506 |
| Sep 22, 2025 | 49,300.00 | 49,350.00 | 48,650.00 | 48,750.00 | 48,750.00 | -0.61% | 206,887 |
| Sep 19, 2025 | 49,350.00 | 49,450.00 | 48,550.00 | 49,050.00 | 49,050.00 | -0.61% | 444,075 |
| Sep 18, 2025 | 50,000.00 | 50,100.00 | 49,150.00 | 49,350.00 | 49,350.00 | -0.90% | 343,859 |
| Sep 17, 2025 | 49,950.00 | 50,000.00 | 49,400.00 | 49,800.00 | 49,800.00 | -0.30% | 210,395 |
| Sep 16, 2025 | 50,700.00 | 50,800.00 | 49,800.00 | 49,950.00 | 49,950.00 | -1.28% | 300,259 |
| Sep 15, 2025 | 50,400.00 | 50,700.00 | 49,950.00 | 50,600.00 | 50,600.00 | 0.60% | 216,497 |
| Sep 12, 2025 | 50,300.00 | 50,700.00 | 49,650.00 | 50,300.00 | 50,300.00 | 1.41% | 366,641 |
| Sep 11, 2025 | 49,200.00 | 49,600.00 | 48,900.00 | 49,600.00 | 49,600.00 | 1.22% | 304,631 |
| Sep 10, 2025 | 48,700.00 | 49,500.00 | 48,600.00 | 49,000.00 | 49,000.00 | 0.93% | 272,685 |
| Sep 9, 2025 | 48,750.00 | 48,950.00 | 48,350.00 | 48,550.00 | 48,550.00 | -0.10% | 261,832 |
| Sep 8, 2025 | 48,400.00 | 49,150.00 | 48,400.00 | 48,600.00 | 48,600.00 | -0.10% | 201,274 |
| Sep 5, 2025 | 49,100.00 | 49,300.00 | 48,200.00 | 48,650.00 | 48,650.00 | -0.71% | 300,804 |