POSCO Shs Sponsored American Deposit Receipt Repr 1/4 Sh $75.05

up +0.03


17/4/2014 06:40 PM  |  NYSE : PKX  
Industries : Metals & Mining / Steel & Iron
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PKX historical data

Date Open High Low Close Volume
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
3/4/201464.2864.7864.2064.51487,651
3/3/201465.2165.5365.0665.33506,282
2/28/201467.5268.9266.3566.56430,975
2/27/201467.0667.3866.5567.20175,306
2/26/201467.4967.8167.0067.36246,472
2/25/201467.6767.6766.9367.28299,202
2/24/201467.5267.8567.3167.61203,306
2/21/201468.8568.9867.5567.59276,385
2/20/201468.7269.1468.1268.85320,657
2/19/201469.0069.2968.5368.58325,445
2/18/201469.3869.8568.9369.25281,786
2/14/201469.6570.2269.3669.90159,244
2/13/201467.8968.4567.6868.32164,082
2/12/201469.3969.3968.3768.59242,504
2/11/201467.0668.1667.0268.01337,892
2/10/201467.3867.4367.0067.01208,103
2/7/201467.3468.0067.1167.16367,661
2/6/201466.8568.2966.8068.24441,227
2/5/201466.4667.3566.4666.96307,887
2/4/201467.2467.2966.7766.98258,556
2/3/201467.9867.9866.3166.40180,200
1/31/201467.9168.0666.7167.99186,186
1/30/201468.6268.9367.8667.97194,360
1/29/201469.0069.2468.2568.45207,232
1/28/201468.6769.2268.5969.03313,685
1/27/201468.8969.0468.0468.30306,343
1/24/201470.1170.2668.5468.65442,728
1/23/201471.5971.9770.1070.20516,949
1/22/201472.4772.4771.9672.09313,537
1/21/201472.9673.2671.9672.28513,198
1/17/201473.0073.2972.8073.00447,574
1/16/201472.9673.2272.5772.66320,110
1/15/201473.0973.9472.4472.44268,496
1/14/201473.4673.8272.8773.82187,372
1/13/201473.6273.9972.9573.01166,289
1/10/201472.7073.9772.7073.75294,406
1/9/201473.1073.1972.2672.70352,874
1/8/201473.3873.4172.8973.19215,396
1/7/201473.7073.7273.0373.40340,621
1/6/201475.1775.1773.3473.46336,882
1/3/201475.3875.9675.2075.45137,365
1/2/201476.9777.0075.8675.88274,979
12/31/201378.0078.1377.6578.00167,656
12/30/201377.3877.9777.0577.75338,054
12/27/201378.1078.5177.8178.43269,528
12/26/201378.7978.7978.4578.6089,800
12/24/201378.2978.6878.0078.46159,119
12/23/201377.6878.7677.0878.26166,010
12/20/201378.0378.1277.6577.70234,029
12/19/201377.5278.0977.0977.81320,615
12/18/201377.6078.5377.2778.00506,011
12/17/201377.7177.9977.0777.17215,401
12/16/201377.6578.0777.5077.85306,539
12/13/201377.6977.6977.2977.42148,033
12/12/201378.2578.2577.5077.60155,115
12/11/201379.2479.7578.1278.19169,174
12/10/201379.9480.3179.4579.95217,485
12/9/201379.8980.4679.8580.40197,489
12/6/201379.8379.9079.0479.68183,583
12/5/201379.3779.8979.1579.49214,073
12/4/201378.6379.0678.2679.01214,635
12/3/201378.8379.2178.4678.84254,125
12/2/201378.5079.3878.4178.76318,859
11/29/201376.0377.7776.0377.49126,914
11/27/201376.0076.4975.5276.09193,387
11/26/201376.4876.4875.7276.2393,276
11/25/201376.1076.6775.7076.49176,720
11/22/201376.3276.3275.7576.10157,961
Trading Center