Posco International Corporation (KRX:047050)
South Korea · Delayed Price · Currency is KRW 54,700
-800 (-1.44%)
At close: Sep 4, 2026
Posco International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 598,378 |
| 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% | 1,020,967 |
| Aug 31, 2026 | 51,900.00 | 53,900.00 | 51,300.00 | 53,700.00 | 53,700.00 | 1.90% | 5,435,721 |
| 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 |
| Aug 20, 2026 | 51,000.00 | 53,300.00 | 50,800.00 | 52,300.00 | 52,300.00 | 3.16% | 985,663 |
| Aug 19, 2026 | 50,400.00 | 51,300.00 | 49,100.00 | 50,700.00 | 50,700.00 | -1.36% | 528,156 |
| Aug 18, 2026 | 53,100.00 | 53,400.00 | 51,100.00 | 51,400.00 | 51,400.00 | -3.56% | 673,185 |
| Aug 14, 2026 | 53,700.00 | 54,600.00 | 52,600.00 | 53,300.00 | 53,300.00 | 0.91% | 679,737 |
| Aug 13, 2026 | 55,500.00 | 56,000.00 | 54,100.00 | 54,300.00 | 52,817.27 | -2.69% | 873,042 |
| Aug 12, 2026 | 56,300.00 | 56,700.00 | 55,600.00 | 55,800.00 | 54,276.31 | -0.53% | 419,391 |
| Aug 11, 2026 | 56,900.00 | 57,600.00 | 55,800.00 | 56,100.00 | 54,568.12 | -1.06% | 296,231 |
| Aug 10, 2026 | 57,200.00 | 57,200.00 | 54,700.00 | 56,700.00 | 55,151.73 | -2.24% | 560,597 |
| Aug 7, 2026 | 56,100.00 | 58,200.00 | 55,800.00 | 58,000.00 | 56,416.24 | 4.69% | 421,990 |
| Aug 6, 2026 | 54,100.00 | 55,700.00 | 53,600.00 | 55,400.00 | 53,887.23 | 1.84% | 272,965 |
| Aug 5, 2026 | 54,400.00 | 55,500.00 | 53,500.00 | 54,400.00 | 52,914.54 | 0.74% | 331,282 |
| Aug 4, 2026 | 51,500.00 | 54,400.00 | 51,500.00 | 54,000.00 | 52,525.46 | 5.26% | 375,949 |
| Aug 3, 2026 | 52,000.00 | 52,200.00 | 50,200.00 | 51,300.00 | 49,899.19 | -1.72% | 376,050 |
| Jul 31, 2026 | 52,000.00 | 52,700.00 | 49,900.00 | 52,200.00 | 50,774.61 | 2.15% | 671,132 |
| Jul 30, 2026 | 48,000.00 | 53,400.00 | 48,000.00 | 51,100.00 | 49,704.65 | 5.25% | 632,364 |
| Jul 29, 2026 | 50,800.00 | 50,800.00 | 47,400.00 | 48,550.00 | 47,224.28 | -3.67% | 475,367 |
| Jul 28, 2026 | 51,100.00 | 52,000.00 | 49,900.00 | 50,400.00 | 49,023.76 | -4.36% | 295,601 |
| Jul 27, 2026 | 56,300.00 | 56,300.00 | 51,900.00 | 52,700.00 | 51,260.96 | -6.39% | 422,028 |
| Jul 24, 2026 | 56,300.00 | 57,800.00 | 55,300.00 | 56,300.00 | 54,762.66 | -0.53% | 487,785 |
| Jul 23, 2026 | 52,400.00 | 56,800.00 | 52,400.00 | 56,600.00 | 55,054.46 | 9.48% | 717,746 |
| Jul 22, 2026 | 53,100.00 | 54,300.00 | 51,400.00 | 51,700.00 | 50,288.27 | -1.71% | 382,331 |
| Jul 21, 2026 | 50,300.00 | 53,000.00 | 49,600.00 | 52,600.00 | 51,163.69 | 3.95% | 455,524 |
| Jul 20, 2026 | 50,700.00 | 51,400.00 | 49,100.00 | 50,600.00 | 49,218.30 | -0.59% | 439,959 |
| Jul 16, 2026 | 51,000.00 | 53,000.00 | 50,100.00 | 50,900.00 | 49,510.11 | -0.97% | 477,870 |
| Jul 15, 2026 | 51,400.00 | 53,000.00 | 50,400.00 | 51,400.00 | 49,996.46 | 0.19% | 498,604 |
| Jul 14, 2026 | 51,700.00 | 53,200.00 | 49,900.00 | 51,300.00 | 49,899.19 | 1.38% | 725,122 |
| Jul 13, 2026 | 50,300.00 | 53,000.00 | 49,900.00 | 50,600.00 | 49,218.30 | 2.22% | 471,816 |
| Jul 10, 2026 | 49,150.00 | 50,500.00 | 48,500.00 | 49,500.00 | 48,148.34 | 1.64% | 435,340 |
| Jul 9, 2026 | 48,300.00 | 49,650.00 | 47,050.00 | 48,700.00 | 47,370.18 | -0.10% | 616,348 |
| Jul 8, 2026 | 49,900.00 | 51,000.00 | 48,100.00 | 48,750.00 | 47,418.82 | -1.91% | 378,256 |
| Jul 7, 2026 | 49,700.00 | 50,200.00 | 48,300.00 | 49,700.00 | 48,342.88 | -0.60% | 389,029 |
| Jul 6, 2026 | 49,350.00 | 51,200.00 | 49,150.00 | 50,000.00 | 48,634.69 | 1.42% | 340,170 |
| Jul 3, 2026 | 51,800.00 | 51,900.00 | 48,750.00 | 49,300.00 | 47,953.80 | -4.83% | 697,114 |
| Jul 2, 2026 | 51,000.00 | 53,400.00 | 49,550.00 | 51,800.00 | 50,385.54 | 0.97% | 451,856 |
| Jul 1, 2026 | 50,100.00 | 51,500.00 | 49,400.00 | 51,300.00 | 49,899.19 | 4.37% | 319,420 |
| Jun 30, 2026 | 50,700.00 | 51,500.00 | 49,100.00 | 49,150.00 | 47,807.90 | -4.38% | 313,051 |
| Jun 29, 2026 | 45,900.00 | 51,700.00 | 45,550.00 | 51,400.00 | 49,996.46 | 12.60% | 563,766 |
| Jun 26, 2026 | 48,000.00 | 48,500.00 | 44,850.00 | 45,650.00 | 44,403.47 | -5.68% | 583,911 |
| Jun 25, 2026 | 50,300.00 | 50,900.00 | 47,750.00 | 48,400.00 | 47,078.38 | -4.16% | 444,707 |