$70.42 -0.08 (%) POSCO Shs Sponsored American Deposit Receipt Repr 1/4 Sh - NYSE

Nov. 26, 2014 | 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
11/26/201469.8770.9069.7570.42232,387
11/25/201470.3870.8170.2770.50170,775
11/24/201470.9771.3370.4270.86218,522
11/21/201468.1769.6968.1769.11504,593
11/20/201466.5067.6366.5067.38362,169
11/19/201466.7767.2766.5066.92187,615
11/18/201469.4269.5068.8968.92162,084
11/17/201468.7369.7668.6169.49215,147
11/14/201467.0067.8666.5367.85281,002
11/13/201467.7367.9167.2667.34165,348
11/12/201467.9968.3467.7067.76252,759
11/11/201468.0568.1267.2967.76320,905
11/10/201470.2070.4268.8569.12668,679
11/7/201468.9969.2368.3968.60662,351
11/6/201468.4769.1168.1568.79345,717
11/5/201467.4267.7366.5767.68569,021
11/4/201467.9068.1367.0167.33557,082
11/3/201470.6970.7869.3469.51562,206
10/31/201471.0071.6370.5971.56413,027
10/30/201472.6872.6871.9672.28290,499
10/29/201475.6075.7373.8774.24377,882
10/28/201473.4573.9473.3673.91367,476
10/27/201473.7573.8873.2173.51193,758
10/24/201473.4673.9073.0973.77175,512
10/23/201475.6375.7572.8273.33309,154
10/22/201475.5475.7175.0275.07409,469
10/21/201474.5175.4174.4475.11262,723
10/20/201473.8074.2873.4774.12293,615
10/17/201473.9874.1673.3373.56363,742
10/16/201472.4173.5972.2673.07815,979
10/15/201471.9272.3570.5371.98296,773
10/14/201472.6572.8372.0072.25347,132
10/13/201471.8372.1770.5070.50422,438
10/10/201470.2370.6969.7469.81316,817
10/9/201471.8072.2470.1470.17279,017
10/8/201471.4372.6670.6972.53358,863
10/7/201471.5471.9471.2571.48324,055
10/6/201470.4971.8370.4471.43476,357
10/3/201472.8572.9771.7872.17296,479
10/2/201472.9573.1472.0772.75324,754
10/1/201474.8074.8573.3673.37319,341
9/30/201476.9277.1375.5775.90485,067
9/29/201474.2475.2773.7275.02408,945
9/26/201478.7478.9178.0978.30185,977
9/25/201478.9479.3177.5777.98204,640
9/24/201480.6780.8680.2180.55393,914
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center