Posco International Corporation (KRX:047050)
South Korea · Delayed Price · Currency is KRW 56,300
-300 (-0.53%)
At close: Jul 24, 2026
Posco International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 56,300.00 | 57,800.00 | 55,300.00 | 56,300.00 | 56,300.00 | -0.53% | 487,785 |
| Jul 23, 2026 | 52,400.00 | 56,800.00 | 52,400.00 | 56,600.00 | 56,600.00 | 9.48% | 717,736 |
| Jul 22, 2026 | 53,100.00 | 54,300.00 | 51,400.00 | 51,700.00 | 51,700.00 | -1.71% | 382,331 |
| Jul 21, 2026 | 50,300.00 | 53,000.00 | 49,600.00 | 52,600.00 | 52,600.00 | 3.95% | 455,524 |
| Jul 20, 2026 | 50,700.00 | 51,400.00 | 49,100.00 | 50,600.00 | 50,600.00 | -0.59% | 439,959 |
| Jul 16, 2026 | 51,000.00 | 53,000.00 | 50,100.00 | 50,900.00 | 50,900.00 | -0.97% | 477,870 |
| Jul 15, 2026 | 51,400.00 | 53,000.00 | 50,400.00 | 51,400.00 | 51,400.00 | 0.19% | 498,604 |
| Jul 14, 2026 | 51,700.00 | 53,200.00 | 49,900.00 | 51,300.00 | 51,300.00 | 1.38% | 720,514 |
| Jul 13, 2026 | 50,300.00 | 53,000.00 | 49,900.00 | 50,600.00 | 50,600.00 | 2.22% | 471,816 |
| Jul 10, 2026 | 49,150.00 | 50,500.00 | 48,500.00 | 49,500.00 | 49,500.00 | 1.64% | 435,340 |
| Jul 9, 2026 | 48,300.00 | 49,650.00 | 47,050.00 | 48,700.00 | 48,700.00 | -0.10% | 616,348 |
| Jul 8, 2026 | 49,900.00 | 51,000.00 | 48,100.00 | 48,750.00 | 48,750.00 | -1.91% | 378,256 |
| Jul 7, 2026 | 49,700.00 | 50,200.00 | 48,300.00 | 49,700.00 | 49,700.00 | -0.60% | 389,029 |
| Jul 6, 2026 | 49,350.00 | 51,200.00 | 49,150.00 | 50,000.00 | 50,000.00 | 1.42% | 340,170 |
| Jul 3, 2026 | 51,800.00 | 51,900.00 | 48,750.00 | 49,300.00 | 49,300.00 | -4.83% | 697,114 |
| Jul 2, 2026 | 51,000.00 | 53,400.00 | 49,550.00 | 51,800.00 | 51,800.00 | 0.97% | 451,856 |
| Jul 1, 2026 | 50,100.00 | 51,500.00 | 49,400.00 | 51,300.00 | 51,300.00 | 4.37% | 319,420 |
| Jun 30, 2026 | 50,700.00 | 51,500.00 | 49,100.00 | 49,150.00 | 49,150.00 | -4.38% | 313,051 |
| Jun 29, 2026 | 45,900.00 | 51,700.00 | 45,550.00 | 51,400.00 | 51,400.00 | 12.60% | 563,766 |
| Jun 26, 2026 | 48,000.00 | 48,500.00 | 44,850.00 | 45,650.00 | 45,650.00 | -5.68% | 583,911 |
| Jun 25, 2026 | 50,300.00 | 50,900.00 | 47,750.00 | 48,400.00 | 48,400.00 | -4.16% | 444,707 |
| Jun 24, 2026 | 49,750.00 | 51,000.00 | 48,750.00 | 50,500.00 | 50,500.00 | 0.40% | 468,607 |
| Jun 23, 2026 | 53,000.00 | 54,300.00 | 50,100.00 | 50,300.00 | 50,300.00 | -5.45% | 533,572 |
| Jun 22, 2026 | 55,500.00 | 55,500.00 | 52,000.00 | 53,200.00 | 53,200.00 | -3.27% | 577,262 |
| Jun 19, 2026 | 57,200.00 | 57,200.00 | 53,500.00 | 55,000.00 | 55,000.00 | -2.31% | 715,574 |
| Jun 18, 2026 | 60,000.00 | 60,100.00 | 56,200.00 | 56,300.00 | 56,300.00 | -5.70% | 501,524 |
| Jun 17, 2026 | 65,100.00 | 65,200.00 | 59,700.00 | 59,700.00 | 59,700.00 | -8.58% | 799,368 |
| Jun 16, 2026 | 60,000.00 | 66,500.00 | 58,800.00 | 65,300.00 | 65,300.00 | 9.02% | 1,863,824 |
| Jun 15, 2026 | 60,700.00 | 60,800.00 | 58,800.00 | 59,900.00 | 59,900.00 | 0.84% | 408,146 |
| Jun 12, 2026 | 60,100.00 | 60,300.00 | 58,200.00 | 59,400.00 | 59,400.00 | 2.24% | 418,493 |
| Jun 11, 2026 | 58,200.00 | 58,300.00 | 55,600.00 | 58,100.00 | 58,100.00 | -0.34% | 557,845 |
| Jun 10, 2026 | 56,400.00 | 58,400.00 | 55,800.00 | 58,300.00 | 58,300.00 | 3.55% | 417,228 |
| Jun 9, 2026 | 54,800.00 | 57,400.00 | 54,400.00 | 56,300.00 | 56,300.00 | 2.74% | 363,997 |
| Jun 8, 2026 | 54,900.00 | 56,300.00 | 54,000.00 | 54,800.00 | 54,800.00 | -6.32% | 403,638 |
| Jun 5, 2026 | 59,700.00 | 59,700.00 | 56,800.00 | 58,500.00 | 58,500.00 | -2.82% | 405,535 |
| Jun 4, 2026 | 60,100.00 | 60,800.00 | 58,600.00 | 60,200.00 | 60,200.00 | 0.50% | 580,264 |
| Jun 2, 2026 | 60,900.00 | 61,500.00 | 59,300.00 | 59,900.00 | 59,900.00 | -2.76% | 614,643 |
| Jun 1, 2026 | 62,600.00 | 65,000.00 | 61,000.00 | 61,600.00 | 61,600.00 | -3.45% | 947,858 |
| May 29, 2026 | 64,600.00 | 64,700.00 | 61,900.00 | 63,800.00 | 63,800.00 | -0.47% | 1,007,700 |
| May 28, 2026 | 66,300.00 | 66,300.00 | 62,000.00 | 64,100.00 | 64,100.00 | -2.29% | 875,644 |
| May 27, 2026 | 68,100.00 | 68,300.00 | 65,400.00 | 65,600.00 | 65,600.00 | -3.95% | 625,387 |
| May 26, 2026 | 71,300.00 | 71,400.00 | 68,100.00 | 68,300.00 | 68,300.00 | -2.84% | 590,640 |
| May 22, 2026 | 69,000.00 | 71,100.00 | 68,300.00 | 70,300.00 | 70,300.00 | 4.93% | 465,551 |
| May 21, 2026 | 69,000.00 | 69,800.00 | 66,100.00 | 67,000.00 | 67,000.00 | -1.76% | 771,269 |
| May 20, 2026 | 69,900.00 | 70,200.00 | 67,100.00 | 68,200.00 | 68,200.00 | -3.40% | 440,120 |
| May 19, 2026 | 71,400.00 | 72,100.00 | 68,100.00 | 70,600.00 | 70,600.00 | -0.98% | 447,116 |
| May 18, 2026 | 71,100.00 | 71,900.00 | 67,800.00 | 71,300.00 | 71,300.00 | -0.83% | 411,625 |
| May 15, 2026 | 75,100.00 | 76,500.00 | 70,700.00 | 71,900.00 | 71,900.00 | -3.62% | 566,518 |
| May 14, 2026 | 72,700.00 | 75,200.00 | 71,100.00 | 74,600.00 | 74,600.00 | 2.90% | 865,474 |
| May 13, 2026 | 76,200.00 | 76,700.00 | 71,600.00 | 72,500.00 | 72,500.00 | -2.03% | 701,646 |