$48.53 -0.09 (%) POSCO Shs Sponsored American Deposit Receipt Repr 1/4 Sh - New York Stock Exchange, Inc.

Aug. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PKX historical data

Date Open High Low Close Volume
8/22/201648.3448.6248.0948.62117,121
8/19/201648.5748.7548.0948.56168,741
8/18/201649.6350.0649.1550.05176,332
8/17/201650.3050.3849.2649.64326,476
8/16/201650.9451.4550.8351.11365,348
8/15/201649.0049.9649.0049.92172,152
8/12/201649.7049.8848.7548.85236,396
8/11/201648.9549.0848.5949.05144,448
8/10/201649.8250.1149.5449.68233,528
8/9/201649.4549.7749.1449.16249,535
8/8/201648.3448.7047.8348.06362,022
8/5/201649.6749.7548.9749.32187,962
8/4/201648.8049.1848.2148.91309,582
8/3/201649.7350.0749.3250.05277,173
8/2/201650.9350.9949.7249.90200,879
8/1/201651.1051.1050.3550.48241,513
7/29/201650.6151.0050.4250.68179,883
7/28/201650.4750.6150.1350.52170,307
7/27/201650.6850.7849.9550.45295,863
7/26/201649.7450.2449.5150.12305,032
7/25/201648.6348.6447.9448.17219,026
7/22/201648.3648.6847.6547.91265,768
7/21/201647.1548.2846.8747.87358,085
7/20/201647.3947.5847.1247.27211,778
7/19/201647.9748.2147.4547.79376,650
7/18/201649.4849.9249.3049.87157,168
7/15/201649.5849.7349.0649.29185,291
7/14/201649.3450.2849.3449.84320,816
7/13/201649.4049.4948.4348.81612,033
7/12/201646.3046.8746.3046.69445,717
7/11/201645.3945.7244.9545.23189,867
7/8/201643.5744.0243.4643.99188,964
7/7/201643.9543.9742.6942.98347,854
7/6/201643.0043.5842.6643.57164,028
7/5/201644.6044.9043.8643.93212,447
7/1/201643.8444.7343.8444.54383,536
6/30/201644.2644.5343.6344.50341,399
6/29/201643.8344.4943.8343.99155,469
6/28/201642.4042.9842.0642.87322,595
6/27/201641.4541.7540.8041.06401,724
6/24/201642.0842.7041.8842.00695,859
6/23/201644.7344.7444.1344.33608,889
6/22/201644.9044.9843.8543.86379,202
6/21/201644.8144.9344.3344.70251,383
6/20/201644.8045.0444.5044.65367,750
6/17/201643.1043.5542.9643.29416,160
6/16/201643.1743.9842.7643.85335,309
6/15/201644.1844.9544.1844.71187,548
6/14/201643.8444.1643.3443.64249,636
6/13/201645.0745.6345.0045.08315,295
6/10/201645.9946.5245.7146.28479,860
6/9/201646.5446.8946.1446.29274,235
6/8/201648.0248.6047.9348.21372,345
6/7/201646.5347.7246.5047.34529,994
6/6/201645.0545.8244.8545.51418,589
6/3/201643.4744.9243.4644.85791,968
6/2/201643.4343.9743.1743.89376,902
6/1/201643.5243.9443.4343.91206,120
5/31/201643.5244.2543.5243.64317,896
5/27/201644.1844.3943.5443.71248,277
5/26/201644.6344.7443.6843.81247,708
5/25/201643.6844.6043.6044.47317,952
5/24/201643.6443.6643.0243.20543,055
5/23/201643.3644.5143.1544.21520,732
5/20/201643.0043.4143.0043.32503,143
5/19/201642.5943.3842.1843.30315,545
5/18/201642.8843.6042.4042.59371,819
5/17/201643.3844.1942.9743.67659,692
5/16/201643.8144.3043.6144.03244,499
5/13/201643.4043.7343.0443.38406,544
5/12/201645.1345.4944.2144.32294,026
5/11/201645.4645.7544.9945.35234,986
5/10/201644.6645.6044.5945.50383,519
5/9/201644.6144.6143.5143.86808,465
5/6/201646.5047.8646.4047.57322,318
5/5/201647.8047.8046.7247.05450,076
5/4/201647.4447.8447.0547.41521,538
5/3/201649.5949.8048.6749.01445,387
5/2/201650.1950.3049.2449.76909,313
4/29/201652.4452.8651.6352.02409,847
4/28/201651.8653.3151.7952.06905,226
4/27/201650.8552.0250.7851.84463,076
4/26/201650.8151.7750.1651.75542,107
4/25/201651.7851.7849.9850.21902,540
4/22/201653.8854.7953.8254.17522,740
4/21/201654.9755.6054.6754.85833,584
4/20/201653.8154.2553.3853.62355,571
4/19/201653.2254.0953.0754.02337,537
4/18/201653.1853.8753.0653.75230,322
4/15/201653.0053.1152.4652.79410,452
4/14/201653.1453.7652.9853.65388,547
4/13/201653.4453.6052.5852.74345,935
4/12/201651.9952.3651.3452.31283,289
4/11/201651.4652.4751.4651.78299,642
4/8/201650.2951.1550.2250.41621,615
4/7/201649.5950.2049.0449.26457,494
4/6/201649.7950.7349.5449.83687,567
4/5/201646.8147.7446.7847.64310,296
4/4/201647.2647.6346.6046.71307,737
4/1/201646.0247.1145.6746.99274,949
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center