$43.64 -0.07 (%) POSCO Shs Sponsored American Deposit Receipt Repr 1/4 Sh - New York Stock Exchange, Inc.

May. 31, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PKX historical data

Date Open High Low Close Volume
5/31/201643.5244.2543.5243.64317,896
5/27/201644.1844.3943.5443.71248,277
5/26/201644.6344.7443.6843.81247,708
5/25/201643.6844.6043.6044.47317,952
5/24/201643.6443.6643.0243.20543,055
5/23/201643.3644.5143.1544.21520,732
5/20/201643.0043.4143.0043.32503,143
5/19/201642.5943.3842.1843.30315,545
5/18/201642.8843.6042.4042.59371,819
5/17/201643.3844.1942.9743.67659,692
5/16/201643.8144.3043.6144.03244,499
5/13/201643.4043.7343.0443.38406,544
5/12/201645.1345.4944.2144.32294,026
5/11/201645.4645.7544.9945.35234,986
5/10/201644.6645.6044.5945.50383,519
5/9/201644.6144.6143.5143.86808,465
5/6/201646.5047.8646.4047.57322,318
5/5/201647.8047.8046.7247.05450,076
5/4/201647.4447.8447.0547.41521,538
5/3/201649.5949.8048.6749.01445,387
5/2/201650.1950.3049.2449.76909,313
4/29/201652.4452.8651.6352.02409,847
4/28/201651.8653.3151.7952.06905,226
4/27/201650.8552.0250.7851.84463,076
4/26/201650.8151.7750.1651.75542,107
4/25/201651.7851.7849.9850.21902,540
4/22/201653.8854.7953.8254.17522,740
4/21/201654.9755.6054.6754.85833,584
4/20/201653.8154.2553.3853.62355,571
4/19/201653.2254.0953.0754.02337,537
4/18/201653.1853.8753.0653.75230,322
4/15/201653.0053.1152.4652.79410,452
4/14/201653.1453.7652.9853.65388,547
4/13/201653.4453.6052.5852.74345,935
4/12/201651.9952.3651.3452.31283,289
4/11/201651.4652.4751.4651.78299,642
4/8/201650.2951.1550.2250.41621,615
4/7/201649.5950.2049.0449.26457,494
4/6/201649.7950.7349.5449.83687,567
4/5/201646.8147.7446.7847.64310,296
4/4/201647.2647.6346.6046.71307,737
4/1/201646.0247.1145.6746.99274,949
3/31/201647.9147.9847.1147.33453,012
3/30/201647.7848.4047.5747.61334,390
3/29/201645.3446.8445.2446.78338,378
3/28/201645.1845.5444.8445.35182,374
3/24/201644.4045.1544.1545.15297,468
3/23/201645.6645.9744.9945.12388,610
3/22/201645.4946.2545.2345.93132,371
3/21/201646.0246.0245.2245.70252,749
3/18/201646.7847.2046.2946.45333,336
3/17/201645.6946.6745.3946.45210,478
3/16/201642.5044.1442.2244.11595,974
3/15/201643.6543.9743.4243.84215,474
3/14/201644.5244.6043.9144.19386,092
3/11/201646.0946.5145.9346.33169,660
3/10/201645.2645.9044.9845.63288,440
3/9/201644.3545.0943.9844.82261,479
3/8/201645.6246.3644.8944.93498,843
3/7/201645.5346.1945.2746.00317,405
3/4/201644.9846.4044.9845.90379,962
3/3/201644.0044.4243.7444.33228,631
3/2/201642.3544.2942.1144.201,048,452
3/1/201640.6941.2140.4041.09962,665
2/29/201640.3140.6340.1840.37600,059
2/26/201639.9740.1339.4539.58234,027
2/25/201640.2540.3439.5540.23351,921
2/24/201639.7840.4039.6440.31652,116
2/23/201640.3640.4339.6939.89384,781
2/22/201640.0040.6639.9340.53234,560
2/19/201639.2639.6139.1939.44231,960
2/18/201640.0940.1739.5439.58268,852
2/17/201639.5340.3439.5340.04272,118
2/16/201638.6939.5038.6939.40357,249
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center