$59.74 -0.19 (%) POSCO Shs Sponsored American Deposit Receipt Repr 1/4 Sh - NYSE

Apr. 27, 2015 | 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
4/27/201559.3560.1159.3559.74177,526
4/24/201559.7560.2359.5859.93203,257
4/23/201557.7259.3557.6359.05459,674
4/22/201556.3456.8156.2556.66299,818
4/21/201557.7157.7556.3256.63276,919
4/20/201558.5558.6958.2458.45259,890
4/17/201558.1758.1857.5057.70238,806
4/16/201558.4458.6057.8858.14233,552
4/15/201558.2658.8358.1158.67340,312
4/14/201557.9958.1757.7858.09465,160
4/13/201557.3257.6757.2557.45293,117
4/10/201557.4757.6557.1257.23351,246
4/9/201556.8157.0656.4456.58273,153
4/8/201557.7957.9056.9457.05388,583
4/7/201556.2056.7155.9656.18293,682
4/6/201554.2054.7954.2054.45239,484
4/2/201553.6854.3353.6654.20238,956
4/1/201553.5053.9853.1453.65343,930
3/31/201555.2555.3954.5454.66295,004
3/30/201555.1755.6155.0655.43332,611
3/27/201556.7156.7455.9856.15350,308
3/26/201557.5557.7356.9356.94307,025
3/25/201558.2958.6957.7557.78228,777
3/24/201558.5858.6358.2758.30126,419
3/23/201557.7558.5857.5358.46277,235
3/20/201556.9757.7256.9757.55185,884
3/19/201558.0558.0556.9757.23232,439
3/18/201557.3058.9757.0858.74279,039
3/17/201557.1657.8656.9257.46538,235
3/16/201557.9158.2657.7458.16198,592
3/13/201558.6858.8657.7058.08205,873
3/12/201558.7458.9358.3958.88302,351
3/11/201559.5059.6059.2959.55319,591
3/10/201559.4059.7359.2959.44491,693
3/9/201560.8660.8860.4960.70248,410
3/6/201561.6761.7260.7461.08143,776
3/5/201563.0363.0362.2362.52185,649
3/4/201562.8163.2262.1263.13321,139
3/3/201562.3863.5362.1163.43423,884
3/2/201560.7361.1760.4860.77168,381
2/27/201561.5161.6860.4160.64423,154
2/26/201563.3063.3762.8363.00334,012
2/25/201562.2963.6162.2863.41374,537
2/24/201561.4562.4561.4462.15269,239
2/23/201561.1761.9360.8261.50393,610
2/20/201560.3261.0060.1960.86185,258
2/19/201559.3360.3058.2559.90331,206
2/18/201560.5261.5060.2360.60359,496
2/17/201560.9860.9860.1960.64283,231
2/13/201560.0061.3759.9361.04306,802
2/12/201559.5060.8659.5060.39467,169
2/11/201559.6759.8058.8059.27318,066
2/10/201560.4060.4059.5760.01309,778
2/9/201559.6060.6559.6060.24291,129
2/6/201560.2960.5960.2960.34285,501
2/5/201559.3061.5059.2161.30278,471
2/4/201559.7259.8959.0059.11375,636
2/3/201558.3759.1258.1158.72644,199
2/2/201558.3058.6058.1258.36335,364
1/30/201557.3058.7757.1958.23651,579
1/29/201562.0062.4759.8160.05465,594
1/28/201562.6463.0961.6862.02172,393
1/27/201561.5062.1361.3761.78218,360
1/26/201562.6663.1362.3263.00227,035
1/23/201564.0264.0762.8562.90241,544
1/22/201564.6465.1163.9365.04213,443
1/21/201563.2263.9762.8463.95292,964
1/20/201563.2563.3962.8863.21220,902
1/16/201563.0263.5062.9463.42348,933
1/15/201563.5263.9763.2363.26219,406
1/14/201563.8464.3462.9063.65475,055
1/13/201565.5765.7564.2464.76277,138
1/12/201566.3166.8665.7466.00360,730
1/9/201566.0066.5665.5165.85297,432
1/8/201564.5065.6964.4665.41180,944
1/7/201563.4263.9363.1063.61212,653
1/6/201562.5763.3262.5662.83263,815
1/5/201562.8163.0161.9562.38343,377
1/2/201564.2964.2963.5163.71202,508
12/31/201464.2764.5863.7263.81257,550
12/30/201463.0864.0962.9763.77467,547
12/29/201463.9964.8463.8164.31330,331
12/26/201465.0465.8164.6064.86287,837
12/24/201464.6064.9264.4464.48201,144
12/23/201465.0065.0664.3664.46515,388
12/22/201465.4065.9264.8964.97506,184
12/19/201464.8465.8564.7865.44485,302
12/18/201465.4965.7864.6665.55401,450
12/17/201463.8665.8063.8665.15406,705
12/16/201464.1065.3763.5963.76574,706
12/15/201465.3365.4463.6963.81524,267
12/12/201464.0664.7563.5163.51249,853
12/11/201465.5565.7965.0065.06227,977
12/10/201466.1766.2965.4565.62315,776
12/9/201466.5167.3266.4166.80557,109
12/8/201468.1968.1966.8066.80417,957
12/5/201468.1769.1767.9768.73298,399
12/4/201468.2969.1167.8668.34272,549
12/3/201468.3969.4468.3968.62398,527
12/2/201468.6269.9968.3769.07469,277
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center