POSCO Shs Sponsored American Deposit Receipt Repr 1/4 Sh $79.80

up +1.67


25/7/2014 04:02 PM  |  NYSE : PKX  
Industries : Metals & Mining / Steel & Iron
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PKX historical data

Date Open High Low Close Volume
7/25/201478.9879.8478.9679.80242,043
7/24/201477.1178.5677.1178.13429,117
7/23/201477.1877.3676.9077.13228,842
7/22/201475.0875.9175.0875.31253,098
7/21/201473.8174.2173.7474.03198,959
7/18/201473.1773.5872.9873.33130,651
7/17/201474.1074.4873.5873.78133,661
7/16/201473.2873.9973.2773.90335,126
7/15/201471.9772.1171.3171.97372,544
7/14/201472.3472.3471.5472.20285,910
7/11/201472.3472.6471.7872.51253,549
7/10/201473.2273.3572.8773.20205,494
7/9/201474.2374.5174.0074.2393,299
7/8/201475.0375.2974.4174.51342,700
7/7/201474.8775.1174.5374.82149,198
7/3/201474.4274.9174.3674.87102,303
7/2/201474.0074.5074.0074.41113,234
7/1/201474.3574.5074.0474.24117,614
6/30/201474.4774.8574.1774.44179,594
6/27/201474.2174.5473.9074.40159,176
6/26/201474.9475.0874.3274.43170,280
6/25/201472.4973.0672.3572.98225,165
6/24/201472.0072.7771.5071.87268,352
6/23/201471.1671.2570.9971.13143,311
6/20/201470.8171.1070.2970.36150,804
6/19/201471.4271.9171.2571.78185,628
6/18/201470.2171.0569.9871.00130,482
6/17/201469.6170.0569.3970.05286,707
6/16/201471.1471.3170.2470.49136,764
6/13/201470.9970.9970.5570.8699,464
6/12/201471.3971.8271.3871.42213,512
6/11/201471.8772.1071.6571.71139,700
6/10/201471.9072.0071.7671.87203,084
6/9/201471.5372.0071.4671.80149,128
6/6/201470.3571.2870.2970.95140,179
6/5/201470.4570.5570.1570.36102,097
6/4/201470.8070.8070.2470.4796,045
6/3/201470.4470.6370.1770.61455,679
6/2/201471.3671.8871.0971.33141,605
5/30/201470.9871.3069.4670.79366,234
5/29/201472.0372.3271.7272.27171,377
5/28/201473.1773.2472.7472.92208,502
5/27/201473.5173.6072.8573.19219,297
5/23/201475.3675.4474.8675.09132,500
5/22/201475.9976.1575.3675.75188,112
5/21/201475.2275.3175.0075.06133,712
5/20/201475.0175.3974.7374.90319,236
5/19/201475.4775.6475.0775.48183,252
5/16/201475.5575.7375.3175.66177,996
5/15/201475.6075.6775.2575.55206,406
5/14/201475.6076.4375.5875.82161,767
5/13/201475.2875.6075.1275.30101,672
5/12/201475.0075.5174.5275.28131,110
5/9/201474.6274.7374.0974.50155,980
5/8/201474.0274.7673.8074.50286,191
5/7/201473.9473.9473.2573.79304,881
5/6/201473.6574.4473.6474.13127,092
5/5/201473.8373.8773.3073.81138,295
5/2/201474.1074.1773.6273.91127,815
5/1/201473.3473.8573.3073.76231,184
4/30/201473.9673.9873.1673.60327,959
4/29/201472.1372.6972.1172.29168,461
4/28/201470.9271.0770.5870.86139,765
4/25/201470.2270.6170.0770.30300,463
4/24/201471.9372.4871.3472.40172,539
4/23/201471.8872.4171.6672.17395,516
4/22/201473.2073.2072.7472.98299,507
4/21/201473.2773.5272.9073.23328,678
4/17/201474.9475.2374.5875.05234,829
4/16/201474.4375.3074.1275.02518,070
4/15/201476.1076.9275.6076.46718,049
4/14/201475.5676.5975.4076.56337,417
4/11/201474.1275.6973.8375.45613,816
4/10/201474.6074.6873.7573.82197,452
4/9/201474.9475.0174.1774.69297,458
4/8/201471.2872.5871.1972.30285,483
4/7/201470.7170.9670.3070.37166,863
4/4/201470.3570.6670.0070.10132,492
4/3/201469.4969.7569.0169.60127,656
4/2/201470.2870.2869.6169.88215,450
4/1/201470.4870.7670.4470.75240,088
3/31/201469.2069.5569.1669.41233,424
3/28/201469.1169.5468.3368.37240,026
3/27/201469.7570.0769.7070.05200,507
3/26/201469.8769.8769.1869.34231,238
3/25/201468.6869.3868.6869.34329,589
3/24/201468.6768.8068.0168.40239,202
3/21/201466.8267.8266.4667.72719,995
3/20/201465.8166.2565.4366.07383,868
3/19/201466.3566.9065.8866.09264,933
3/18/201465.6966.1465.6866.05364,021
3/17/201465.4965.8565.0365.14219,868
3/14/201464.2664.8264.2664.68150,481
3/13/201465.4765.5964.1864.28189,647
3/12/201464.5064.9464.4364.93267,135
3/11/201465.1465.3964.3764.49268,376
3/10/201464.5364.5763.7164.03278,013
3/7/201465.9665.9764.7364.94327,571
3/6/201465.8166.5365.7766.24367,184
3/5/201465.3565.6864.5065.15365,017
Trading Center