$37.72 +1.62 (%) POSCO Shs Sponsored American Deposit Receipt Repr 1/4 Sh - NYSE

Feb. 12, 2016 | 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
2/12/201637.0037.7936.7837.72265,345
2/11/201635.9836.3035.7536.10333,983
2/10/201636.2536.6435.9936.27351,684
2/9/201636.3336.4635.7236.00239,778
2/8/201636.9537.1436.5136.87200,928
2/5/201637.5538.0337.3137.47254,643
2/4/201637.6738.5637.5038.17425,148
2/3/201635.9436.7135.3636.60473,736
2/2/201636.0436.1835.6435.76239,040
2/1/201636.5737.0036.2036.92252,940
1/29/201636.5337.1236.3737.09589,815
1/28/201636.1836.2835.3635.72428,767
1/27/201636.1236.5935.4435.67343,660
1/26/201635.3036.5935.2736.58435,208
1/25/201635.0035.4734.7834.89798,660
1/22/201633.7834.0033.0933.60407,763
1/21/201632.4533.2032.3232.85373,267
1/20/201631.1432.6030.9732.42730,361
1/19/201634.0834.2533.3033.671,011,538
1/15/201632.2832.4331.6832.31355,725
1/14/201633.5833.5932.8333.42370,772
1/13/201633.9234.1032.9233.15647,204
1/12/201633.4433.4432.4832.60458,742
1/11/201633.6833.7632.8133.10422,930
1/8/201634.1334.1333.1333.14430,298
1/7/201634.0534.2933.6133.67206,616
1/6/201634.5834.9834.5334.77208,665
1/5/201635.5135.6635.1835.56245,983
1/4/201634.3934.9034.0134.80336,294
12/31/201535.4835.6735.1535.36238,256
12/30/201535.5735.6835.1835.56358,178
12/29/201536.6936.7936.2336.50304,804
12/28/201537.5937.7337.3637.55266,311
12/24/201537.8638.4637.8638.37386,643
12/23/201538.1138.8237.9938.81401,299
12/22/201536.3037.3036.2537.25397,015
12/21/201535.6435.9735.4735.77332,025
12/18/201534.5335.1334.4634.96448,460
12/17/201534.6834.6933.8834.02452,722
12/16/201535.3135.4134.9135.32382,456
12/15/201534.4534.7334.2534.66611,216
12/14/201534.4234.5433.7333.93836,309
12/11/201535.5535.5534.3734.45596,479
12/10/201535.8936.5735.8336.24468,398
12/9/201534.5135.5734.5134.88418,042
12/8/201534.8234.9534.5034.76400,398
12/7/201536.0936.0935.2435.30461,780
12/4/201536.4736.8236.0736.78203,584
12/3/201536.9136.9136.2936.61242,852
12/2/201537.2237.2236.7736.96349,678
12/1/201537.3737.7237.2137.68328,075
11/30/201536.3036.5635.9036.41321,129
11/27/201536.5036.7136.2936.54146,550
11/25/201536.3836.5736.1736.33270,907
11/24/201536.0236.5335.9936.47253,248
11/23/201536.5436.6236.0636.12401,613
11/20/201536.7737.2436.6436.78467,972
11/19/201536.1836.8936.1836.61432,591
11/18/201535.8835.9435.4235.711,049,912
11/17/201536.3036.5435.7535.86355,137
11/16/201535.5736.2535.4336.19390,591
11/13/201536.2936.7636.1536.32318,911
11/12/201536.3236.6936.1636.32962,792
11/11/201537.5137.9136.8036.94637,120
11/10/201537.3137.3236.7137.04457,445
11/9/201538.1438.2337.6037.78358,437
11/6/201538.7238.9538.2338.64487,824
11/5/201540.6740.8240.1240.30284,901
11/4/201541.3741.6940.6040.80212,523
11/3/201541.0942.0040.9041.56700,498
11/2/201539.4740.1639.3739.95316,960
10/30/201540.1640.2939.7940.03315,927
10/29/201540.6841.1040.3140.40336,937
10/28/201541.8742.6241.2741.66513,405
10/27/201540.9841.0940.6240.90322,339
10/26/201542.2942.3841.5141.52566,413
10/23/201541.8642.3241.6741.90377,090
10/22/201540.7041.5340.6041.40559,884
10/21/201541.3241.3240.4040.501,081,556
10/20/201539.1439.4638.7538.82313,240
10/19/201540.1340.1439.4339.48276,271
10/16/201540.5340.7140.1940.54390,411
10/15/201540.4140.7140.2540.70287,157
10/14/201539.9440.0639.5539.91386,170
10/13/201539.5639.9439.3139.56407,325
10/12/201540.2840.2839.7739.92578,390
10/9/201539.8140.4539.5239.90715,723
10/8/201538.5939.9037.6039.62637,435
10/7/201537.5038.1237.3637.85887,299
10/6/201536.5237.6136.5237.39909,169
10/5/201536.1536.8835.9836.85641,986
10/2/201535.1535.9634.8535.91376,128
10/1/201535.8036.0935.4835.85528,344
9/30/201535.0835.3034.7935.02525,811
9/29/201534.6834.9934.4834.64311,104
9/28/201535.3535.3534.4934.66395,115
9/25/201536.0536.1135.4235.55202,992
9/24/201535.8536.1535.4436.00303,997
9/23/201536.5636.6536.0036.00289,742
9/22/201537.7737.7736.1536.49442,978
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center