Posco International Corporation (KRX:047050)
South Korea · Delayed Price · Currency is KRW 55,000
-1,100 (-1.96%)
At close: Oct 31, 2025
Posco International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 62,000.00 | 62,000.00 | 55,900.00 | 56,100.00 | 56,100.00 | -4.59% | 1,572,363 |
| Oct 29, 2025 | 58,200.00 | 59,900.00 | 57,200.00 | 58,800.00 | 58,800.00 | 2.62% | 942,653 |
| Oct 28, 2025 | 57,900.00 | 58,000.00 | 55,300.00 | 57,300.00 | 57,300.00 | - | 680,702 |
| 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% | 1,492,457 |
| Oct 23, 2025 | 55,100.00 | 62,900.00 | 54,400.00 | 59,800.00 | 59,800.00 | 9.52% | 4,076,324 |
| 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% | 1,031,516 |
| 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% | 417,727 |
| 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% | 517,471 |
| Oct 10, 2025 | 48,700.00 | 48,850.00 | 47,650.00 | 47,850.00 | 47,850.00 | -1.95% | 439,854 |
| 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% | 148,137 |
| 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% | 495,850 |
| 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% | 218,829 |
| 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% | 370,401 |
| 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% | 309,452 |
| 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% | 281,086 |
| Sep 9, 2025 | 48,750.00 | 48,950.00 | 48,350.00 | 48,550.00 | 48,550.00 | -0.10% | 273,040 |
| Sep 8, 2025 | 48,400.00 | 49,150.00 | 48,400.00 | 48,600.00 | 48,600.00 | -0.10% | 216,264 |
| Sep 5, 2025 | 49,100.00 | 49,300.00 | 48,200.00 | 48,650.00 | 48,650.00 | -0.71% | 300,804 |
| Sep 4, 2025 | 48,650.00 | 49,000.00 | 48,450.00 | 49,000.00 | 49,000.00 | 1.03% | 187,514 |
| Sep 3, 2025 | 48,150.00 | 48,700.00 | 47,950.00 | 48,500.00 | 48,500.00 | 0.41% | 245,936 |
| Sep 2, 2025 | 49,500.00 | 49,500.00 | 47,750.00 | 48,300.00 | 48,300.00 | 2.44% | 640,692 |
| Sep 1, 2025 | 48,200.00 | 48,200.00 | 46,950.00 | 47,150.00 | 47,150.00 | -1.77% | 339,016 |
| Aug 29, 2025 | 49,200.00 | 49,250.00 | 47,800.00 | 48,000.00 | 48,000.00 | -2.04% | 441,818 |
| 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 |