Posco International Corporation (KRX:047050)
South Korea · Delayed Price · Currency is KRW 68,400
-1,900 (-2.70%)
At close: May 26, 2026
Posco International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 76,100.00 | 77,500.00 | 73,000.00 | 74,000.00 | 74,000.00 | -1.73% | 571,483 |
| May 11, 2026 | 78,100.00 | 78,800.00 | 74,500.00 | 75,300.00 | 75,300.00 | -3.46% | 708,345 |
| May 8, 2026 | 81,800.00 | 83,100.00 | 76,300.00 | 78,000.00 | 78,000.00 | -3.35% | 735,654 |
| May 7, 2026 | 82,900.00 | 83,500.00 | 80,600.00 | 80,700.00 | 80,700.00 | -3.47% | 818,376 |
| May 6, 2026 | 88,500.00 | 88,500.00 | 82,900.00 | 83,600.00 | 83,600.00 | -4.24% | 774,569 |
| May 4, 2026 | 88,000.00 | 91,200.00 | 84,700.00 | 87,300.00 | 87,300.00 | - | 1,175,425 |
| Apr 30, 2026 | 84,800.00 | 88,000.00 | 83,100.00 | 87,300.00 | 87,300.00 | 2.83% | 1,420,585 |
| Apr 29, 2026 | 85,500.00 | 85,800.00 | 81,800.00 | 84,900.00 | 84,900.00 | -0.12% | 667,898 |
| Apr 28, 2026 | 81,700.00 | 86,200.00 | 81,600.00 | 85,000.00 | 85,000.00 | 4.55% | 999,421 |
| Apr 27, 2026 | 81,300.00 | 81,900.00 | 78,400.00 | 81,300.00 | 81,300.00 | - | 597,760 |
| Apr 24, 2026 | 79,900.00 | 81,900.00 | 79,600.00 | 81,300.00 | 81,300.00 | 2.01% | 645,490 |
| Apr 23, 2026 | 80,000.00 | 80,700.00 | 78,000.00 | 79,700.00 | 79,700.00 | -1.12% | 694,542 |
| Apr 22, 2026 | 77,800.00 | 81,300.00 | 76,800.00 | 80,600.00 | 80,600.00 | 4.00% | 898,801 |
| Apr 21, 2026 | 76,900.00 | 78,000.00 | 76,200.00 | 77,500.00 | 77,500.00 | 0.91% | 551,514 |
| Apr 20, 2026 | 74,900.00 | 76,900.00 | 73,700.00 | 76,800.00 | 76,800.00 | 2.67% | 730,806 |
| Apr 17, 2026 | 73,400.00 | 75,000.00 | 73,000.00 | 74,800.00 | 74,800.00 | 2.75% | 774,954 |
| Apr 16, 2026 | 73,300.00 | 73,400.00 | 72,200.00 | 72,800.00 | 72,800.00 | 0.14% | 522,900 |
| Apr 15, 2026 | 72,800.00 | 72,900.00 | 71,300.00 | 72,700.00 | 72,700.00 | 0.41% | 764,637 |
| Apr 14, 2026 | 74,500.00 | 74,900.00 | 71,400.00 | 72,400.00 | 72,400.00 | -3.21% | 1,016,714 |
| Apr 13, 2026 | 77,000.00 | 77,600.00 | 73,700.00 | 74,800.00 | 74,800.00 | -0.53% | 644,015 |
| Apr 10, 2026 | 74,500.00 | 75,700.00 | 74,400.00 | 75,200.00 | 75,200.00 | 1.76% | 454,122 |
| Apr 9, 2026 | 75,400.00 | 75,500.00 | 73,200.00 | 73,900.00 | 73,900.00 | 0.68% | 867,733 |
| Apr 8, 2026 | 76,200.00 | 77,100.00 | 72,200.00 | 73,400.00 | 73,400.00 | -4.30% | 1,660,870 |
| Apr 7, 2026 | 79,000.00 | 80,000.00 | 76,100.00 | 76,700.00 | 76,700.00 | -4.84% | 928,357 |
| Apr 6, 2026 | 84,100.00 | 85,200.00 | 78,900.00 | 80,600.00 | 80,600.00 | -5.29% | 935,396 |
| Apr 3, 2026 | 78,900.00 | 87,200.00 | 78,400.00 | 85,100.00 | 85,100.00 | 7.04% | 1,805,281 |
| Apr 2, 2026 | 75,500.00 | 80,500.00 | 75,500.00 | 79,500.00 | 79,500.00 | 5.02% | 1,757,570 |
| Apr 1, 2026 | 73,300.00 | 77,700.00 | 72,200.00 | 75,700.00 | 75,700.00 | 5.87% | 850,270 |
| Mar 31, 2026 | 75,400.00 | 75,400.00 | 71,100.00 | 71,500.00 | 71,500.00 | -5.17% | 656,711 |
| Mar 30, 2026 | 73,900.00 | 76,100.00 | 71,400.00 | 75,400.00 | 75,400.00 | 2.59% | 678,851 |
| Mar 27, 2026 | 76,900.00 | 77,200.00 | 72,600.00 | 74,500.00 | 73,500.00 | -4.73% | 975,843 |
| Mar 26, 2026 | 75,500.00 | 79,800.00 | 74,600.00 | 78,200.00 | 77,150.34 | 3.17% | 1,054,295 |
| Mar 25, 2026 | 77,000.00 | 78,300.00 | 73,200.00 | 75,800.00 | 74,782.55 | -0.13% | 758,483 |
| Mar 24, 2026 | 76,600.00 | 77,500.00 | 74,100.00 | 75,900.00 | 74,881.21 | -1.30% | 639,799 |
| Mar 23, 2026 | 81,500.00 | 82,500.00 | 76,400.00 | 76,900.00 | 75,867.79 | -0.13% | 1,585,487 |
| Mar 20, 2026 | 74,600.00 | 79,700.00 | 74,500.00 | 77,000.00 | 75,966.44 | 7.24% | 1,726,036 |
| Mar 19, 2026 | 74,900.00 | 75,400.00 | 71,300.00 | 71,800.00 | 70,836.24 | 0.28% | 881,980 |
| Mar 18, 2026 | 72,200.00 | 73,750.00 | 70,900.00 | 71,600.00 | 70,638.93 | -0.56% | 668,812 |
| Mar 17, 2026 | 73,900.00 | 74,700.00 | 71,200.00 | 72,000.00 | 71,033.56 | -2.44% | 990,475 |
| Mar 16, 2026 | 74,800.00 | 77,000.00 | 73,150.00 | 73,800.00 | 72,809.40 | 0.14% | 844,769 |
| Mar 13, 2026 | 83,800.00 | 83,900.00 | 73,400.00 | 73,700.00 | 72,710.74 | -7.30% | 1,879,272 |
| Mar 12, 2026 | 79,500.00 | 82,900.00 | 77,000.00 | 79,500.00 | 78,432.89 | 4.06% | 2,166,102 |