Posco International Corporation (KRX:047050)
South Korea · Delayed Price · Currency is KRW 78,200
+2,400 (3.17%)
At close: Mar 26, 2026
Posco International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 75,500.00 | 79,800.00 | 74,600.00 | 78,200.00 | 78,200.00 | 3.17% | 1,054,292 |
| Mar 25, 2026 | 77,000.00 | 78,300.00 | 73,200.00 | 75,800.00 | 75,800.00 | -0.13% | 758,462 |
| Mar 24, 2026 | 76,600.00 | 77,500.00 | 74,100.00 | 75,900.00 | 75,900.00 | -1.30% | 639,798 |
| Mar 23, 2026 | 81,500.00 | 82,500.00 | 76,400.00 | 76,900.00 | 76,900.00 | -0.13% | 1,584,890 |
| Mar 20, 2026 | 74,600.00 | 79,700.00 | 74,500.00 | 77,000.00 | 77,000.00 | 7.24% | 1,723,879 |
| Mar 19, 2026 | 74,900.00 | 75,400.00 | 71,300.00 | 71,800.00 | 71,800.00 | 0.28% | 881,980 |
| Mar 18, 2026 | 72,200.00 | 73,750.00 | 70,900.00 | 71,600.00 | 71,600.00 | -0.56% | 668,812 |
| Mar 17, 2026 | 73,900.00 | 74,700.00 | 71,200.00 | 72,000.00 | 72,000.00 | -2.44% | 990,474 |
| Mar 16, 2026 | 74,800.00 | 77,000.00 | 73,150.00 | 73,800.00 | 73,800.00 | 0.14% | 844,769 |
| Mar 13, 2026 | 83,800.00 | 83,900.00 | 73,400.00 | 73,700.00 | 73,700.00 | -7.30% | 1,879,272 |
| Mar 12, 2026 | 79,500.00 | 82,900.00 | 77,000.00 | 79,500.00 | 79,500.00 | 4.06% | 2,166,102 |
| Mar 11, 2026 | 76,000.00 | 79,200.00 | 73,700.00 | 76,400.00 | 76,400.00 | 0.79% | 1,630,591 |
| Mar 10, 2026 | 72,900.00 | 79,000.00 | 71,950.00 | 75,800.00 | 75,800.00 | -1.04% | 1,819,930 |
| Mar 9, 2026 | 80,000.00 | 85,900.00 | 72,000.00 | 76,600.00 | 76,600.00 | 4.50% | 5,457,416 |
| Mar 6, 2026 | 70,100.00 | 73,300.00 | 67,900.00 | 73,300.00 | 73,300.00 | 11.06% | 1,701,796 |
| Mar 5, 2026 | 64,200.00 | 67,100.00 | 63,600.00 | 66,000.00 | 66,000.00 | 11.86% | 651,864 |
| Mar 4, 2026 | 65,700.00 | 67,500.00 | 58,700.00 | 59,000.00 | 59,000.00 | -16.19% | 1,185,054 |
| Mar 3, 2026 | 74,600.00 | 75,900.00 | 69,000.00 | 70,400.00 | 70,400.00 | -2.49% | 1,027,820 |
| Feb 27, 2026 | 74,400.00 | 74,500.00 | 71,200.00 | 72,200.00 | 72,200.00 | -4.50% | 1,069,982 |
| Feb 26, 2026 | 76,800.00 | 77,200.00 | 74,400.00 | 75,600.00 | 75,600.00 | 0.13% | 624,403 |
| Feb 25, 2026 | 73,900.00 | 77,200.00 | 72,600.00 | 75,500.00 | 75,500.00 | 2.86% | 826,143 |
| Feb 24, 2026 | 73,100.00 | 73,900.00 | 71,800.00 | 73,400.00 | 73,400.00 | 0.27% | 452,693 |
| Feb 23, 2026 | 75,100.00 | 75,500.00 | 72,500.00 | 73,200.00 | 73,200.00 | -2.79% | 700,595 |
| Feb 20, 2026 | 69,800.00 | 78,600.00 | 69,200.00 | 75,300.00 | 75,300.00 | 8.82% | 2,049,003 |
| Feb 19, 2026 | 67,800.00 | 70,000.00 | 67,500.00 | 69,200.00 | 69,200.00 | 5.17% | 662,967 |
| Feb 13, 2026 | 67,400.00 | 68,000.00 | 65,500.00 | 65,800.00 | 65,800.00 | -4.64% | 640,322 |
| Feb 12, 2026 | 65,100.00 | 71,200.00 | 64,000.00 | 69,000.00 | 69,000.00 | 6.65% | 2,632,754 |
| Feb 11, 2026 | 64,400.00 | 65,100.00 | 63,400.00 | 64,700.00 | 64,700.00 | 1.09% | 406,434 |
| Feb 10, 2026 | 64,500.00 | 64,600.00 | 62,600.00 | 64,000.00 | 64,000.00 | - | 429,124 |
| Feb 9, 2026 | 65,400.00 | 65,400.00 | 63,400.00 | 64,000.00 | 64,000.00 | - | 551,767 |
| Feb 6, 2026 | 64,900.00 | 65,200.00 | 62,600.00 | 64,000.00 | 64,000.00 | -4.05% | 642,609 |
| Feb 5, 2026 | 67,900.00 | 68,500.00 | 66,000.00 | 66,700.00 | 66,700.00 | -2.34% | 734,056 |
| Feb 4, 2026 | 65,400.00 | 70,700.00 | 64,500.00 | 68,300.00 | 68,300.00 | 4.75% | 1,780,109 |
| Feb 3, 2026 | 62,400.00 | 65,400.00 | 61,400.00 | 65,200.00 | 65,200.00 | 6.71% | 1,046,436 |
| Feb 2, 2026 | 61,500.00 | 63,600.00 | 60,000.00 | 61,100.00 | 61,100.00 | -2.08% | 698,679 |
| Jan 30, 2026 | 63,200.00 | 64,100.00 | 61,300.00 | 62,400.00 | 62,400.00 | -0.16% | 590,373 |
| Jan 29, 2026 | 64,800.00 | 64,900.00 | 61,000.00 | 62,500.00 | 62,500.00 | -2.19% | 905,001 |
| Jan 28, 2026 | 63,600.00 | 64,100.00 | 61,500.00 | 63,900.00 | 63,900.00 | 0.63% | 986,330 |
| Jan 27, 2026 | 63,000.00 | 63,700.00 | 62,200.00 | 63,500.00 | 63,500.00 | -0.16% | 486,063 |
| Jan 26, 2026 | 63,700.00 | 65,500.00 | 62,800.00 | 63,600.00 | 63,600.00 | 0.47% | 801,732 |
| Jan 23, 2026 | 63,600.00 | 65,400.00 | 62,600.00 | 63,300.00 | 63,300.00 | 0.96% | 996,000 |
| Jan 22, 2026 | 62,300.00 | 63,000.00 | 61,300.00 | 62,700.00 | 62,700.00 | 0.48% | 946,004 |
| Jan 21, 2026 | 66,800.00 | 67,300.00 | 60,400.00 | 62,400.00 | 62,400.00 | -1.42% | 2,226,507 |
| Jan 20, 2026 | 62,300.00 | 64,500.00 | 61,200.00 | 63,300.00 | 63,300.00 | 1.28% | 1,336,209 |
| Jan 19, 2026 | 60,000.00 | 64,300.00 | 58,600.00 | 62,500.00 | 62,500.00 | 9.08% | 2,819,565 |
| Jan 16, 2026 | 57,500.00 | 58,500.00 | 56,500.00 | 57,300.00 | 57,300.00 | -0.69% | 962,246 |
| Jan 15, 2026 | 56,600.00 | 59,500.00 | 55,700.00 | 57,700.00 | 57,700.00 | 4.53% | 2,177,875 |
| Jan 14, 2026 | 53,200.00 | 55,400.00 | 52,300.00 | 55,200.00 | 55,200.00 | 2.60% | 795,230 |
| Jan 13, 2026 | 50,300.00 | 54,000.00 | 50,050.00 | 53,800.00 | 53,800.00 | 7.71% | 1,240,979 |
| Jan 12, 2026 | 48,750.00 | 50,200.00 | 48,700.00 | 49,950.00 | 49,950.00 | 2.57% | 464,955 |