$58.23 -0.17 (%) POSCO Shs Sponsored American Deposit Receipt Repr 1/4 Sh - New York Stock Exchange, Inc.

Jan. 24, 2017 | 12:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PKX historical data

Date Open High Low Close Volume
1/23/201757.9958.4557.6558.40186,159
1/20/201757.7557.9557.2857.61205,621
1/19/201758.0558.5157.1457.62408,676
1/18/201757.1457.7456.9257.40234,830
1/17/201757.0357.3156.8557.05186,917
1/13/201756.4457.1256.3256.90199,277
1/12/201756.3756.5956.0956.30244,939
1/11/201755.7156.8655.5056.78516,694
1/10/201752.3653.2652.2353.21390,361
1/9/201750.7951.0350.3750.60364,558
1/6/201752.2952.4351.6851.87148,816
1/5/201752.6052.8152.2252.63250,266
1/4/201752.9453.1152.0752.63450,230
1/3/201753.0153.5052.8353.42215,984
12/30/201653.4853.7852.5152.55172,166
12/29/201653.3453.5252.9553.22341,203
12/28/201653.3754.4153.0753.57587,969
12/27/201653.8254.3853.8154.34273,743
12/23/201655.0955.2354.8255.13310,019
12/22/201654.3255.8754.2555.701,404,076
12/21/201655.2356.3355.0855.96548,581
12/20/201653.8554.8053.8454.76380,494
12/19/201654.1954.2453.4953.52267,152
12/16/201655.3855.7354.7054.87392,748
12/15/201656.1156.4055.7056.21344,596
12/14/201657.3657.9656.0156.08515,334
12/13/201657.6657.8155.2756.28543,994
12/12/201660.0160.1359.1459.18310,895
12/9/201659.3859.4458.7159.05293,985
12/8/201659.3460.0659.2659.54454,270
12/7/201656.6957.3256.6557.25281,052
12/6/201654.9756.0454.8055.98356,264
12/5/201653.8554.1953.3853.95340,350
12/2/201653.7154.1553.4654.09164,218
12/1/201653.5654.1353.4253.68307,180
11/30/201653.4753.5953.0453.43422,401
11/29/201653.2753.9753.1853.69180,977
11/28/201654.4254.4953.8053.83536,048
11/25/201655.8956.0055.6355.8069,265
11/23/201655.1355.9755.1355.91191,010
11/22/201654.6556.2654.6556.15387,480
11/21/201653.5253.6953.0953.54149,870
11/18/201653.1853.5852.9053.11142,656
11/17/201653.9153.9153.0953.14102,190
11/16/201653.8353.8353.1853.52243,482
11/15/201654.3454.7853.8254.77401,102
11/14/201653.2154.3553.1954.19273,041
11/11/201653.0153.2452.3253.13284,947
11/10/201653.0153.4952.8252.93281,290
11/9/201651.0653.1950.9452.41454,038
11/8/201653.4754.2053.3653.94236,292
11/7/201653.5053.8753.3953.84167,354
11/4/201651.4952.1751.3251.84196,454
11/3/201651.5552.6651.5051.69233,330
11/2/201651.0651.3550.8951.01284,415
11/1/201652.2052.3351.4451.67265,443
10/31/201651.5452.0551.3151.95176,093
10/28/201651.4251.7451.0351.11212,221
10/27/201652.6852.6951.7851.84463,879
10/26/201654.2154.7853.4953.67426,113
10/25/201654.5655.2854.5654.70310,969
10/24/201654.2054.4853.6553.73194,728
10/21/201652.9553.8552.7853.42206,452
10/20/201652.9853.3952.5153.26254,658
10/19/201653.2453.5252.7953.44292,694
10/18/201652.7953.1552.6452.91400,516
10/17/201651.0751.4751.0351.30154,760
10/14/201650.8051.4950.6951.06280,785
10/13/201650.0150.3649.3749.95494,150
10/12/201651.7652.2651.7552.03277,050
10/11/201651.6251.7251.2051.67316,812
10/10/201651.5852.4551.5552.13233,164
10/7/201651.3751.3750.4050.93236,079
10/6/201651.4751.8151.1651.63239,930
10/5/201651.5251.6851.2251.60450,061
10/4/201651.5551.6950.5250.76483,833
10/3/201651.1751.3350.7851.06361,763
9/30/201651.5651.7151.0851.08294,421
9/29/201652.0252.1251.2451.39300,642
9/28/201652.0152.6051.4152.57327,208
9/27/201651.6051.9951.4251.75604,232
9/26/201650.2350.5250.0750.27306,735
9/23/201651.0151.1750.3950.57385,626
9/22/201651.5351.6850.4850.72303,601
9/21/201650.5050.9649.7850.93347,621
9/20/201649.1049.4448.8548.98163,225
9/19/201648.7149.1548.5648.85312,699
9/16/201648.1748.3147.8248.07265,539
9/15/201648.0748.1847.5348.05256,694
9/14/201648.4348.4347.5947.95331,589
9/13/201649.5649.5647.4548.03346,155
9/12/201649.9050.9949.7650.86274,323
9/9/201651.7651.8250.4050.54473,423
9/8/201652.8753.1551.7251.73495,228
9/7/201654.0654.6353.6853.97571,442
9/6/201653.1953.6452.8953.63706,142
9/2/201651.7852.3251.2051.46297,696
9/1/201651.1151.5951.0551.39411,592
8/31/201650.5651.4750.5550.97435,536
8/30/201651.0451.1150.1850.37234,136
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center