Posco International Corporation (KRX:047050)
South Korea · Delayed Price · Currency is KRW 62,700
+300 (0.48%)
At close: Jan 22, 2026
Posco International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,819,560 |
| Jan 16, 2026 | 57,500.00 | 58,500.00 | 56,500.00 | 57,300.00 | 57,300.00 | -0.69% | 962,241 |
| Jan 15, 2026 | 56,600.00 | 59,500.00 | 55,700.00 | 57,700.00 | 57,700.00 | 4.53% | 2,177,870 |
| 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% | 1,240,975 |
| Jan 12, 2026 | 48,750.00 | 50,200.00 | 48,700.00 | 49,950.00 | 49,950.00 | 2.57% | 464,955 |
| Jan 9, 2026 | 47,500.00 | 48,700.00 | 47,350.00 | 48,700.00 | 48,700.00 | 1.78% | 363,022 |
| Jan 8, 2026 | 48,200.00 | 48,350.00 | 47,300.00 | 47,850.00 | 47,850.00 | -1.03% | 526,617 |
| Jan 7, 2026 | 49,000.00 | 49,300.00 | 47,900.00 | 48,350.00 | 48,350.00 | -1.23% | 439,820 |
| Jan 6, 2026 | 49,050.00 | 49,150.00 | 48,550.00 | 48,950.00 | 48,950.00 | 0.82% | 347,496 |
| Jan 5, 2026 | 48,350.00 | 49,300.00 | 48,350.00 | 48,550.00 | 48,550.00 | 0.52% | 408,908 |
| Jan 2, 2026 | 49,000.00 | 49,600.00 | 48,150.00 | 48,300.00 | 48,300.00 | -2.62% | 479,912 |
| Dec 30, 2025 | 50,400.00 | 50,400.00 | 49,350.00 | 49,600.00 | 49,600.00 | -1.59% | 342,124 |
| Dec 29, 2025 | 49,800.00 | 51,000.00 | 49,800.00 | 50,400.00 | 50,400.00 | 0.60% | 245,108 |
| Dec 26, 2025 | 51,400.00 | 51,400.00 | 49,950.00 | 50,100.00 | 50,100.00 | -2.34% | 246,560 |
| Dec 24, 2025 | 51,600.00 | 52,200.00 | 51,000.00 | 51,300.00 | 51,300.00 | 0.20% | 209,344 |
| Dec 23, 2025 | 51,100.00 | 51,600.00 | 50,500.00 | 51,200.00 | 51,200.00 | 0.59% | 216,343 |
| Dec 22, 2025 | 50,700.00 | 51,300.00 | 50,400.00 | 50,900.00 | 50,900.00 | 1.19% | 206,704 |
| Dec 19, 2025 | 50,800.00 | 50,800.00 | 49,700.00 | 50,300.00 | 50,300.00 | -0.20% | 417,219 |
| Dec 18, 2025 | 51,500.00 | 51,600.00 | 50,100.00 | 50,400.00 | 50,400.00 | -4.00% | 353,058 |
| Dec 17, 2025 | 53,500.00 | 53,600.00 | 51,900.00 | 52,500.00 | 52,500.00 | -0.94% | 295,829 |
| Dec 16, 2025 | 54,300.00 | 54,600.00 | 52,800.00 | 53,000.00 | 53,000.00 | -2.57% | 278,072 |
| Dec 15, 2025 | 53,400.00 | 55,000.00 | 52,500.00 | 54,400.00 | 54,400.00 | 0.93% | 345,442 |
| Dec 12, 2025 | 53,700.00 | 54,400.00 | 53,200.00 | 53,900.00 | 53,900.00 | 0.56% | 258,293 |
| Dec 11, 2025 | 54,700.00 | 54,700.00 | 53,100.00 | 53,600.00 | 53,600.00 | -0.74% | 776,931 |
| Dec 10, 2025 | 55,600.00 | 55,900.00 | 53,900.00 | 54,000.00 | 54,000.00 | -2.70% | 258,537 |
| Dec 9, 2025 | 54,900.00 | 55,800.00 | 54,700.00 | 55,500.00 | 55,500.00 | 0.54% | 252,862 |
| Dec 8, 2025 | 55,200.00 | 55,700.00 | 54,600.00 | 55,200.00 | 55,200.00 | 0.55% | 306,108 |
| Dec 5, 2025 | 54,500.00 | 55,000.00 | 54,200.00 | 54,900.00 | 54,900.00 | 0.92% | 347,132 |
| Dec 4, 2025 | 54,900.00 | 55,000.00 | 53,800.00 | 54,400.00 | 54,400.00 | -1.45% | 207,793 |
| Dec 3, 2025 | 55,900.00 | 56,000.00 | 54,700.00 | 55,200.00 | 55,200.00 | -0.72% | 203,848 |
| Dec 2, 2025 | 53,700.00 | 55,800.00 | 53,000.00 | 55,600.00 | 55,600.00 | 4.32% | 557,564 |
| Dec 1, 2025 | 54,400.00 | 55,000.00 | 53,000.00 | 53,300.00 | 53,300.00 | -0.56% | 225,680 |
| Nov 28, 2025 | 54,200.00 | 54,300.00 | 53,300.00 | 53,600.00 | 53,600.00 | -0.37% | 235,758 |
| Nov 27, 2025 | 53,700.00 | 55,100.00 | 53,300.00 | 53,800.00 | 53,800.00 | - | 270,332 |
| Nov 26, 2025 | 52,700.00 | 53,900.00 | 52,600.00 | 53,800.00 | 53,800.00 | 3.26% | 261,353 |
| Nov 25, 2025 | 51,800.00 | 53,100.00 | 51,600.00 | 52,100.00 | 52,100.00 | 1.76% | 254,786 |
| Nov 24, 2025 | 53,500.00 | 53,500.00 | 51,100.00 | 51,200.00 | 51,200.00 | -3.03% | 320,831 |
| Nov 21, 2025 | 52,000.00 | 53,100.00 | 51,500.00 | 52,800.00 | 52,800.00 | -0.94% | 320,514 |
| Nov 20, 2025 | 52,100.00 | 53,800.00 | 51,800.00 | 53,300.00 | 53,300.00 | 3.29% | 251,159 |
| 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 |