$48.36 -0.90 (%) POSCO Shs Sponsored American Deposit Receipt Repr 1/4 Sh - NYSE

Jul. 7, 2015 | 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
7/7/201548.3148.6847.8148.36730,529
7/6/201549.3049.3948.7749.26600,135
7/2/201550.1651.0350.1650.83528,236
7/1/201549.9050.2049.1449.30248,826
6/30/201550.2150.2148.9349.09432,351
6/29/201550.0450.1949.4749.59242,481
6/26/201550.6850.7549.9750.30262,870
6/25/201551.3251.3550.8650.98302,886
6/24/201551.8852.0351.3451.42180,329
6/23/201551.8352.2551.7552.11556,737
6/22/201551.2851.8050.8651.19542,643
6/19/201549.4349.7249.2249.44528,258
6/18/201548.9649.6348.7949.45416,755
6/17/201549.0849.2748.1749.15264,137
6/16/201549.9650.0249.6249.83179,314
6/15/201550.4350.6250.2050.34171,088
6/12/201550.5950.6550.2550.54290,173
6/11/201552.0052.1451.7151.85110,014
6/10/201551.6152.1351.4951.75178,819
6/9/201551.6851.9651.4151.55253,073
6/8/201551.2751.2950.9251.15183,752
6/5/201551.5051.7951.2451.39270,416
6/4/201552.8253.2252.4952.61311,880
6/3/201553.8054.2953.5353.93315,930
6/2/201553.9655.0853.9055.00231,157
6/1/201553.7253.9053.3853.49225,906
5/29/201554.7855.2154.5454.76255,393
5/28/201554.4954.7053.8654.66339,711
5/27/201554.4355.0654.3054.84310,081
5/26/201556.3656.5855.5555.68177,115
5/22/201556.3656.7456.2556.54127,560
5/21/201556.4156.7256.3456.55212,514
5/20/201556.9557.3056.7357.10152,704
5/19/201557.5057.5056.7056.84267,448
5/18/201558.0058.3057.5757.65169,478
5/15/201558.1558.5457.8158.24226,619
5/14/201559.1059.7959.0059.12210,020
5/13/201559.2859.5559.0259.12138,222
5/12/201558.2259.6358.0058.88662,640
5/11/201558.9259.4958.9259.05236,287
5/8/201560.0260.4159.7660.18167,971
5/7/201560.1660.1959.4459.70236,690
5/6/201561.6261.9561.0161.20458,762
5/5/201560.5060.7860.2660.44222,746
5/4/201560.4760.6860.1260.21222,599
5/1/201558.9159.4658.6359.15171,522
4/30/201558.6159.1858.3259.08231,167
4/29/201559.8660.1659.3259.39180,713
4/28/201560.5061.4760.5061.35372,754
4/27/201559.3560.1159.3559.74177,526
4/24/201559.7560.2359.5859.93203,257
4/23/201557.7259.3557.6359.05459,674
4/22/201556.3456.8156.2556.66299,818
4/21/201557.7157.7556.3256.63276,919
4/20/201558.5558.6958.2458.45259,890
4/17/201558.1758.1857.5057.70238,806
4/16/201558.4458.6057.8858.14233,552
4/15/201558.2658.8358.1158.67340,312
4/14/201557.9958.1757.7858.09465,160
4/13/201557.3257.6757.2557.45293,117
4/10/201557.4757.6557.1257.23351,246
4/9/201556.8157.0656.4456.58273,153
4/8/201557.7957.9056.9457.05388,583
4/7/201556.2056.7155.9656.18293,682
4/6/201554.2054.7954.2054.45239,484
4/2/201553.6854.3353.6654.20238,956
4/1/201553.5053.9853.1453.65343,930
3/31/201555.2555.3954.5454.66295,004
3/30/201555.1755.6155.0655.43332,611
3/27/201556.7156.7455.9856.15350,308
3/26/201557.5557.7356.9356.94307,025
3/25/201558.2958.6957.7557.78228,777
3/24/201558.5858.6358.2758.30126,419
3/23/201557.7558.5857.5358.46277,235
3/20/201556.9757.7256.9757.55185,884
3/19/201558.0558.0556.9757.23232,439
3/18/201557.3058.9757.0858.74279,039
3/17/201557.1657.8656.9257.46538,235
3/16/201557.9158.2657.7458.16198,592
3/13/201558.6858.8657.7058.08205,873
3/12/201558.7458.9358.3958.88302,351
3/11/201559.5059.6059.2959.55319,591
3/10/201559.4059.7359.2959.44491,693
3/9/201560.8660.8860.4960.70248,410
3/6/201561.6761.7260.7461.08143,776
3/5/201563.0363.0362.2362.52185,649
3/4/201562.8163.2262.1263.13321,139
3/3/201562.3863.5362.1163.43423,884
3/2/201560.7361.1760.4860.77168,381
2/27/201561.5161.6860.4160.64423,154
2/26/201563.3063.3762.8363.00334,012
2/25/201562.2963.6162.2863.41374,537
2/24/201561.4562.4561.4462.15269,239
2/23/201561.1761.9360.8261.50393,610
2/20/201560.3261.0060.1960.86185,258
2/19/201559.3360.3058.2559.90331,206
2/18/201560.5261.5060.2360.60359,496
2/17/201560.9860.9860.1960.64283,231
2/13/201560.0061.3759.9361.04306,802
2/12/201559.5060.8659.5060.39467,169
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!