Posco International Corporation (KRX:047050)
South Korea · Delayed Price · Currency is KRW 52,200
+2,200 (4.40%)
Nov 4, 2026, 3:30 PM KST
Posco International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 50,200.00 | 52,300.00 | 49,750.00 | 52,200.00 | 52,200.00 | 4.40% | 343,988 |
| Nov 3, 2026 | 51,000.00 | 51,300.00 | 49,700.00 | 50,000.00 | 50,000.00 | -2.72% | 300,905 |
| Nov 2, 2026 | 48,300.00 | 51,900.00 | 48,000.00 | 51,400.00 | 51,400.00 | 5.65% | 347,069 |
| Oct 30, 2026 | 48,650.00 | 49,100.00 | 47,800.00 | 48,650.00 | 48,650.00 | -1.22% | 290,116 |
| Oct 29, 2026 | 49,300.00 | 49,400.00 | 48,150.00 | 49,250.00 | 49,250.00 | -1.01% | 418,521 |
| Oct 28, 2026 | 50,300.00 | 51,300.00 | 49,500.00 | 49,750.00 | 49,750.00 | -0.20% | 446,511 |
| Oct 27, 2026 | 49,800.00 | 51,000.00 | 49,600.00 | 49,850.00 | 49,850.00 | 0.61% | 500,519 |
| Oct 26, 2026 | 50,600.00 | 51,000.00 | 49,550.00 | 49,550.00 | 49,550.00 | -3.79% | 254,092 |
| Oct 23, 2026 | 51,800.00 | 52,100.00 | 50,300.00 | 51,500.00 | 51,500.00 | -2.83% | 325,418 |
| Oct 22, 2026 | 53,400.00 | 54,100.00 | 52,500.00 | 53,000.00 | 53,000.00 | -1.67% | 244,138 |
| Oct 21, 2026 | 55,800.00 | 55,800.00 | 53,300.00 | 53,900.00 | 53,900.00 | -3.06% | 389,936 |
| Oct 20, 2026 | 56,300.00 | 57,300.00 | 54,800.00 | 55,600.00 | 55,600.00 | -2.80% | 392,664 |
| Oct 19, 2026 | 55,200.00 | 57,300.00 | 54,500.00 | 57,200.00 | 57,200.00 | 2.14% | 241,468 |
| Oct 16, 2026 | 55,300.00 | 57,500.00 | 55,200.00 | 56,000.00 | 56,000.00 | 1.63% | 312,452 |
| Oct 15, 2026 | 56,800.00 | 56,800.00 | 54,100.00 | 55,100.00 | 55,100.00 | -4.17% | 420,804 |
| Oct 14, 2026 | 57,200.00 | 58,300.00 | 56,700.00 | 57,500.00 | 57,500.00 | 1.59% | 420,427 |
| Oct 13, 2026 | 54,000.00 | 56,900.00 | 53,000.00 | 56,600.00 | 56,600.00 | 3.28% | 474,471 |
| Oct 12, 2026 | 56,300.00 | 56,700.00 | 54,700.00 | 54,800.00 | 54,800.00 | -4.03% | 374,274 |
| Oct 8, 2026 | 56,800.00 | 58,100.00 | 56,300.00 | 57,100.00 | 57,100.00 | -0.17% | 537,221 |
| Oct 7, 2026 | 57,100.00 | 58,000.00 | 56,200.00 | 57,200.00 | 57,200.00 | -0.17% | 380,369 |
| Oct 6, 2026 | 56,800.00 | 57,600.00 | 55,900.00 | 57,300.00 | 57,300.00 | 1.24% | 303,738 |
| Oct 2, 2026 | 55,800.00 | 57,300.00 | 55,500.00 | 56,600.00 | 56,600.00 | 2.35% | 413,878 |
| Oct 1, 2026 | 57,700.00 | 57,700.00 | 54,750.00 | 55,300.00 | 55,300.00 | -2.81% | 679,787 |
| Sep 30, 2026 | 56,100.00 | 57,900.00 | 55,600.00 | 56,900.00 | 56,900.00 | 4.60% | 598,731 |
| Sep 29, 2026 | 56,700.00 | 56,700.00 | 53,800.00 | 54,400.00 | 54,400.00 | -4.39% | 452,986 |
| Sep 28, 2026 | 55,600.00 | 58,000.00 | 54,800.00 | 56,900.00 | 56,900.00 | 2.89% | 478,567 |
| Sep 23, 2026 | 57,200.00 | 57,200.00 | 54,900.00 | 55,300.00 | 55,300.00 | -2.47% | 376,658 |
| Sep 22, 2026 | 57,800.00 | 57,800.00 | 56,200.00 | 56,700.00 | 56,700.00 | -1.90% | 492,112 |
| Sep 21, 2026 | 58,100.00 | 58,600.00 | 57,000.00 | 57,800.00 | 57,800.00 | 0.87% | 585,654 |
| Sep 18, 2026 | 57,500.00 | 57,500.00 | 56,300.00 | 57,300.00 | 57,300.00 | -0.87% | 458,112 |
| Sep 17, 2026 | 56,900.00 | 59,100.00 | 55,900.00 | 57,800.00 | 57,800.00 | 5.47% | 971,867 |
| Sep 16, 2026 | 55,400.00 | 58,200.00 | 54,700.00 | 54,800.00 | 54,800.00 | -0.18% | 710,649 |
| Sep 15, 2026 | 55,600.00 | 56,000.00 | 54,400.00 | 54,900.00 | 54,900.00 | -3.00% | 462,744 |
| Sep 14, 2026 | 57,600.00 | 58,300.00 | 55,800.00 | 56,600.00 | 56,600.00 | -1.91% | 417,055 |
| Sep 11, 2026 | 56,500.00 | 58,700.00 | 56,000.00 | 57,700.00 | 57,700.00 | 0.70% | 549,821 |
| Sep 10, 2026 | 57,600.00 | 59,100.00 | 56,500.00 | 57,300.00 | 57,300.00 | -1.21% | 602,529 |
| Sep 9, 2026 | 54,900.00 | 58,300.00 | 54,500.00 | 58,000.00 | 58,000.00 | 6.81% | 973,030 |
| Sep 8, 2026 | 55,300.00 | 56,600.00 | 53,900.00 | 54,300.00 | 54,300.00 | -0.73% | 403,924 |
| Sep 7, 2026 | 56,200.00 | 56,200.00 | 54,500.00 | 54,700.00 | 54,700.00 | - | 355,056 |
| Sep 4, 2026 | 55,200.00 | 56,100.00 | 54,100.00 | 54,700.00 | 54,700.00 | -1.44% | 535,419 |
| Sep 3, 2026 | 54,000.00 | 56,300.00 | 53,800.00 | 55,500.00 | 55,500.00 | 4.32% | 37,090,860 |
| Sep 2, 2026 | 54,300.00 | 54,700.00 | 52,700.00 | 53,200.00 | 53,200.00 | -3.80% | 446,590 |
| Sep 1, 2026 | 53,800.00 | 56,700.00 | 53,800.00 | 55,300.00 | 55,300.00 | 2.98% | 1,055,754 |
| Aug 31, 2026 | 51,900.00 | 53,900.00 | 51,300.00 | 53,700.00 | 53,700.00 | 1.90% | 5,489,357 |
| Aug 28, 2026 | 52,200.00 | 53,000.00 | 51,300.00 | 52,700.00 | 52,700.00 | 0.38% | 361,179 |
| Aug 27, 2026 | 52,500.00 | 53,500.00 | 51,900.00 | 52,500.00 | 52,500.00 | - | 548,069 |
| Aug 26, 2026 | 53,400.00 | 53,500.00 | 51,300.00 | 52,500.00 | 52,500.00 | -2.60% | 690,320 |
| Aug 25, 2026 | 53,300.00 | 53,900.00 | 51,600.00 | 53,900.00 | 53,900.00 | 0.56% | 496,509 |
| Aug 24, 2026 | 50,300.00 | 53,900.00 | 50,300.00 | 53,600.00 | 53,600.00 | 5.93% | 617,064 |
| Aug 21, 2026 | 51,300.00 | 51,700.00 | 49,400.00 | 50,600.00 | 50,600.00 | -3.25% | 405,657 |