Posco International Corporation (KRX:047050)
South Korea · Delayed Price · Currency is KRW 50,100
+800 (1.62%)
Last updated: Jul 6, 2026, 10:56 AM KST
Posco International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 51,800.00 | 51,900.00 | 49,100.00 | 49,800.00 | - | -3.86% | 261,284 |
| 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 |
| 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 |