POSCO Shs Sponsored American Deposit Receipt Repr 1/4 Sh $79.26

down -3.69


23/9/2014 04:00 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
9/23/201480.4280.4879.0979.26460,263
9/22/201484.1684.2182.8182.95328,170
9/19/201485.9386.3284.9285.01233,721
9/18/201486.1686.6485.7086.37327,861
9/17/201485.8585.9485.1185.34286,928
9/16/201484.8485.5283.8185.50149,286
9/15/201485.5285.7785.0085.09135,667
9/12/201486.9586.9986.2386.29227,241
9/11/201485.0385.3684.8985.18309,655
9/10/201483.4083.4082.4283.15155,949
9/9/201483.5384.6483.0083.49119,903
9/8/201484.6584.6583.3683.62131,509
9/5/201484.3585.1084.2784.95168,124
9/4/201483.4383.6583.0283.0487,635
9/3/201482.3483.1282.3482.87121,488
9/2/201482.0382.2281.5981.84147,656
8/29/201482.6282.8682.0682.80157,415
8/28/201482.5782.8682.3482.66193,844
8/27/201482.2983.1982.2982.93242,704
8/26/201483.4984.5283.4984.36161,915
8/25/201483.5483.9483.2583.90135,985
8/22/201483.0983.2082.7082.9689,232
8/21/201482.5083.1682.3382.83232,386
8/20/201483.6984.3783.5884.13274,295
8/19/201482.6382.7482.3082.73142,295
8/18/201481.7282.5681.7282.35231,091
8/15/201482.2082.3781.4981.70169,372
8/14/201481.0481.9980.7281.84459,448
8/13/201479.5782.3279.1280.01338,486
8/12/201479.1579.4378.9579.16173,306
8/11/201478.3778.8577.9578.71218,091
8/8/201477.8577.9877.4777.81214,259
8/7/201478.7078.7077.6577.82274,642
8/6/201478.8679.7278.6079.70131,487
8/5/201478.3978.7577.9578.18226,519
8/4/201480.9381.3480.4980.80192,953
8/1/201482.0082.1181.2081.50390,557
7/31/201481.1181.4980.7280.83286,048
7/30/201481.2781.3680.5880.81349,445
7/29/201481.4081.8580.7080.73305,746
7/28/201481.0081.4380.8581.38254,651
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
Trading Center