POSCO

PKX
🏛️ usa →
49.76
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 58.06 58.54 58.02 58.29 0.2M
2021-12-30 58.30 58.66 57.99 58.13 0.2M
2021-12-29 59.64 60.03 59.52 59.85 0.1M
2021-12-28 59.87 60.30 59.49 59.75 0.1M
2021-12-27 59.55 60.56 59.36 60.43 0.1M
2021-12-23 59.94 60.46 59.69 60.14 0.2M
2021-12-22 58.89 60.14 58.85 60.03 0.2M
2021-12-21 58.69 59.80 58.69 59.62 0.2M
2021-12-20 59.49 59.49 58.42 58.67 0.2M
2021-12-17 60.75 61.80 60.75 61.13 0.2M
2021-12-16 60.12 60.91 60.11 60.18 0.2M
2021-12-15 59.50 59.90 58.59 59.90 0.2M
2021-12-14 60.28 61.29 60.28 60.69 0.2M
2021-12-13 60.92 60.93 59.90 60.18 0.1M
2021-12-10 60.28 60.29 59.60 60.07 0.1M
2021-12-09 61.75 62.00 61.65 61.75 0.1M
2021-12-08 61.72 62.01 61.51 61.81 0.1M
2021-12-07 61.79 62.17 61.52 61.65 0.1M
2021-12-06 60.17 61.36 60.17 61.02 0.2M
2021-12-03 60.02 60.23 59.09 59.47 0.2M
2021-12-02 59.41 60.46 59.23 60.15 0.3M
2021-12-01 58.60 58.98 57.50 57.50 0.3M
2021-11-30 54.91 55.59 54.44 55.17 0.3M
2021-11-29 55.90 56.49 55.13 55.52 0.2M
2021-11-26 56.48 56.49 55.65 55.90 0.2M
2021-11-24 58.62 58.81 58.35 58.78 0.2M
2021-11-23 59.96 60.59 59.45 59.90 0.3M
2021-11-22 59.22 59.83 59.06 59.06 0.3M
2021-11-19 58.07 58.61 58.07 58.19 0.1M
2021-11-18 57.81 58.00 57.33 57.75 0.2M
2021-11-17 58.44 58.50 57.59 57.82 0.2M
2021-11-16 59.67 59.81 59.06 59.27 0.3M
2021-11-15 60.58 60.58 59.33 59.57 0.1M
2021-11-12 60.48 60.95 60.31 60.58 0.2M
2021-11-11 58.66 60.68 58.66 60.04 0.8M
2021-11-10 58.50 58.72 57.77 57.88 0.4M
2021-11-09 60.94 60.94 60.04 60.23 0.2M
2021-11-08 60.63 61.43 60.53 61.29 0.2M
2021-11-05 60.73 61.16 60.53 60.92 0.2M
2021-11-04 63.26 63.60 62.05 62.65 0.1M
2021-11-03 63.43 63.69 62.61 63.46 0.2M
2021-11-02 63.37 63.68 63.14 63.28 0.2M
2021-11-01 63.18 63.70 62.92 63.48 0.2M
2021-10-29 63.64 63.76 62.79 63.26 0.1M
2021-10-28 64.52 64.67 64.18 64.53 0.1M
2021-10-27 65.99 65.99 64.66 64.66 0.2M
2021-10-26 67.28 67.28 66.57 66.80 0.1M
2021-10-25 66.47 67.29 66.41 67.01 0.1M
2021-10-22 64.80 65.67 64.70 65.14 0.3M
2021-10-21 65.87 65.87 64.88 65.25 0.2M
2021-10-20 66.50 66.65 65.74 65.94 0.2M
2021-10-19 68.03 68.19 67.36 67.58 0.2M
2021-10-18 67.25 67.70 66.77 67.24 0.2M
2021-10-15 69.78 69.94 69.19 69.22 0.1M
2021-10-14 68.92 69.92 68.74 69.49 0.2M
2021-10-13 67.63 68.36 67.27 68.28 0.1M
2021-10-12 67.00 67.16 66.60 66.72 0.3M
2021-10-11 67.42 68.67 67.26 67.29 0.1M
2021-10-08 67.82 67.82 66.91 67.37 0.2M
2021-10-07 67.45 68.23 67.45 67.90 0.2M
2021-10-06 66.67 66.98 65.95 66.98 0.2M
2021-10-05 68.50 69.06 68.00 68.72 0.2M
2021-10-04 68.73 69.28 68.14 68.30 0.1M
2021-10-01 68.61 69.16 68.10 68.99 0.2M
2021-09-30 69.93 70.17 68.90 68.97 0.2M
2021-09-29 70.01 70.05 69.46 69.64 0.1M
2021-09-28 70.66 71.06 70.09 70.37 0.2M
2021-09-27 72.58 72.98 71.82 72.79 0.1M
2021-09-24 72.88 73.52 72.77 72.89 0.3M
2021-09-23 73.10 73.58 72.90 73.46 0.2M
2021-09-22 74.02 74.86 73.49 74.27 0.2M
2021-09-21 73.80 73.80 72.01 72.77 0.1M
2021-09-20 72.55 73.04 71.68 72.58 0.2M
2021-09-17 76.14 76.14 73.75 74.44 0.3M
2021-09-16 77.45 77.45 76.11 76.40 0.2M
2021-09-15 77.00 78.22 77.00 78.21 0.2M
2021-09-14 78.68 78.68 76.75 76.94 0.1M
2021-09-13 79.15 79.87 78.63 79.19 0.2M
2021-09-10 76.87 77.54 76.48 76.64 0.2M
2021-09-09 76.56 76.77 75.65 76.16 0.2M
2021-09-08 76.89 77.05 76.01 76.23 0.2M
2021-09-07 76.95 77.18 76.42 76.63 0.2M
2021-09-03 74.59 75.21 74.36 75.05 0.1M
2021-09-02 73.55 74.40 73.42 73.81 0.2M
2021-09-01 71.94 73.21 71.73 73.15 0.2M
2021-08-31 71.63 72.23 71.17 71.40 0.3M
2021-08-30 70.75 71.18 70.54 70.54 0.2M
2021-08-27 67.20 68.81 67.20 68.74 0.1M
2021-08-26 68.81 68.91 67.68 67.92 0.1M
2021-08-25 69.31 69.61 68.92 69.06 0.2M
2021-08-24 68.40 69.00 68.20 68.32 0.2M
2021-08-23 66.17 66.73 66.16 66.45 0.1M
2021-08-20 65.80 65.98 65.30 65.66 0.1M
2021-08-19 66.76 66.96 65.86 66.33 0.2M
2021-08-18 69.54 69.83 68.91 68.92 0.2M
2021-08-17 70.30 70.30 68.43 69.18 0.2M
2021-08-16 71.28 71.59 70.41 71.56 0.2M
2021-08-13 71.96 72.04 71.17 71.57 0.2M
2021-08-12 73.38 73.38 72.07 72.59 0.2M
2021-08-11 75.37 75.64 74.53 75.56 0.2M
2021-08-10 73.80 74.99 73.54 74.68 0.2M
2021-08-09 74.45 74.54 73.70 74.28 0.2M
2021-08-06 75.30 75.95 74.94 75.30 0.2M
2021-08-05 75.68 76.01 74.94 75.35 0.1M
2021-08-04 75.97 76.38 75.47 75.73 0.1M
2021-08-03 74.71 75.88 73.75 75.58 0.4M
2021-08-02 78.23 78.59 77.08 77.15 0.2M
2021-07-30 79.75 80.02 78.81 78.99 0.2M
2021-07-29 78.34 79.99 78.34 79.75 0.2M
2021-07-28 79.21 79.57 78.01 79.14 0.2M
2021-07-27 78.30 78.35 77.17 78.15 0.2M
2021-07-26 76.27 77.37 76.21 77.33 0.1M
2021-07-23 76.23 76.93 75.69 76.33 0.1M
2021-07-22 75.19 75.35 74.16 74.16 0.2M
2021-07-21 72.69 73.26 72.34 73.25 0.1M
2021-07-20 71.36 72.91 71.06 72.13 0.1M
2021-07-19 71.42 71.82 70.88 71.41 0.1M
2021-07-16 74.62 74.62 73.04 73.22 0.1M
2021-07-15 75.20 76.08 74.84 75.24 0.1M
2021-07-14 75.02 75.31 74.15 74.74 0.1M
2021-07-13 75.46 75.53 74.60 74.60 0.1M
2021-07-12 75.00 76.09 74.85 75.73 0.1M
2021-07-09 73.74 75.05 73.44 75.04 0.2M
2021-07-08 73.14 73.23 71.86 72.31 0.4M
2021-07-07 74.42 75.20 74.35 75.00 0.2M
2021-07-06 75.90 75.93 74.05 74.42 0.1M
2021-07-02 76.21 76.57 75.69 76.38 0.1M
2021-07-01 76.96 76.96 75.85 76.46 0.1M
2021-06-30 76.35 77.18 76.35 76.77 0.1M
2021-06-29 77.08 77.35 76.65 76.94 0.1M
2021-06-28 77.85 78.43 77.05 77.26 0.3M
2021-06-25 78.50 78.79 77.64 77.71 0.1M
2021-06-24 76.80 78.36 76.80 77.86 0.3M
2021-06-23 74.94 75.42 74.63 75.13 0.3M
2021-06-22 75.48 75.48 74.62 75.22 0.4M
2021-06-21 73.96 75.25 73.96 74.92 0.1M
2021-06-18 73.98 74.48 73.09 73.54 0.3M
2021-06-17 75.52 75.54 73.13 73.73 0.2M
2021-06-16 76.70 76.96 75.25 76.01 0.2M
2021-06-15 76.24 76.24 75.23 75.95 0.2M
2021-06-14 76.96 77.20 75.68 76.23 0.1M
2021-06-11 78.24 78.46 77.30 77.64 0.2M
2021-06-10 75.58 76.14 75.09 75.56 0.2M
2021-06-09 74.50 75.02 74.10 74.81 0.2M
2021-06-08 77.04 77.04 76.00 76.37 0.1M
2021-06-07 76.90 76.98 75.90 76.37 0.1M
2021-06-04 78.50 78.57 77.72 78.46 0.2M
2021-06-03 77.81 78.16 76.78 77.84 0.2M
2021-06-02 80.40 80.40 79.15 79.32 0.3M
2021-06-01 80.43 81.65 80.20 81.49 0.3M
2021-05-28 80.18 80.68 79.37 80.11 0.2M
2021-05-27 80.49 81.68 80.38 80.59 0.2M
2021-05-26 78.37 79.08 77.80 78.77 0.2M
2021-05-25 79.68 80.62 79.03 79.17 0.1M
2021-05-24 79.35 80.13 78.70 79.76 0.1M
2021-05-21 80.61 80.90 79.55 79.77 0.2M
2021-05-20 80.72 80.75 79.77 80.68 0.2M
2021-05-19 82.05 82.87 81.39 82.22 0.2M
2021-05-18 84.64 85.24 83.52 83.55 0.3M
2021-05-17 81.95 82.27 80.19 81.67 0.4M
2021-05-14 85.32 85.97 84.92 85.48 0.2M
2021-05-13 85.46 86.50 84.88 86.11 0.2M
2021-05-12 89.52 89.52 85.32 85.63 0.3M
2021-05-11 90.50 92.05 89.94 91.78 0.1M
2021-05-10 91.75 92.19 90.48 90.79 0.2M
2021-05-07 89.29 89.91 88.51 89.91 0.2M
2021-05-06 87.26 88.49 87.25 88.40 0.2M
2021-05-05 84.82 86.11 84.59 85.60 0.2M
2021-05-04 83.62 84.39 83.08 84.32 0.1M
2021-05-03 82.39 83.44 82.01 83.02 0.1M
2021-04-30 82.40 82.48 81.31 81.41 0.1M
2021-04-29 85.00 85.00 82.61 83.89 0.1M
2021-04-28 83.85 84.70 83.30 84.18 0.1M
2021-04-27 84.17 84.81 83.70 84.13 0.2M
2021-04-26 80.92 81.51 80.85 81.10 0.2M
2021-04-23 79.28 80.18 79.16 79.87 0.1M
2021-04-22 78.81 78.81 77.54 77.87 0.1M
2021-04-21 77.46 78.88 77.25 78.81 0.1M
2021-04-20 78.79 78.99 77.72 77.82 0.1M
2021-04-19 78.59 79.48 78.36 78.56 0.2M
2021-04-16 77.20 77.54 76.46 77.06 0.1M
2021-04-15 76.89 77.20 76.48 76.83 0.2M
2021-04-14 75.54 76.27 75.42 75.53 0.2M
2021-04-13 72.67 73.24 72.51 72.77 0.1M
2021-04-12 73.25 73.43 72.63 72.97 0.1M
2021-04-09 73.32 73.33 72.67 73.25 0.1M
2021-04-08 74.18 74.18 73.35 73.65 0.1M
2021-04-07 73.95 74.64 73.60 73.98 0.2M
2021-04-06 73.87 74.39 73.37 73.50 0.1M
2021-04-05 73.61 75.56 73.57 74.91 0.3M
2021-04-01 71.91 71.91 71.11 71.58 0.2M
2021-03-31 71.69 72.45 71.11 72.20 0.2M
2021-03-30 70.90 71.84 70.46 71.37 0.2M
2021-03-29 71.86 72.68 71.30 71.92 0.2M
2021-03-26 69.82 71.79 69.81 71.78 0.2M
2021-03-25 67.51 68.06 66.64 67.86 0.2M
2021-03-24 67.53 68.01 67.27 67.49 0.2M
2021-03-23 68.62 69.11 66.90 67.43 0.4M
2021-03-22 66.72 67.75 66.57 67.19 0.2M
2021-03-19 64.18 65.08 63.15 64.80 0.2M
2021-03-18 65.85 65.90 64.84 64.99 0.2M
2021-03-17 65.36 66.93 65.08 66.76 0.2M
2021-03-16 67.32 67.55 66.68 66.93 0.1M
2021-03-15 67.42 67.90 66.31 67.28 0.2M
2021-03-12 66.34 67.00 66.03 66.98 0.3M
2021-03-11 66.75 67.46 66.34 67.18 0.4M
2021-03-10 65.15 65.16 63.01 63.53 0.6M
2021-03-09 69.66 70.51 68.09 69.81 0.6M
2021-03-08 69.92 70.58 69.40 70.25 0.3M
2021-03-05 69.70 69.84 68.18 69.37 0.3M
2021-03-04 68.38 69.31 66.16 66.84 0.3M
2021-03-03 65.15 68.70 65.15 68.16 0.4M
2021-03-02 63.52 64.33 63.28 63.76 0.1M
2021-03-01 62.05 63.94 61.60 63.68 0.1M
2021-02-26 62.48 62.79 60.99 61.10 0.2M
2021-02-25 63.22 63.73 61.35 61.78 0.1M
2021-02-24 61.61 62.71 61.25 62.50 0.1M
2021-02-23 61.94 62.57 61.23 62.10 0.2M
2021-02-22 59.99 61.47 59.99 60.88 0.2M
2021-02-19 60.11 60.66 60.02 60.29 0.1M
2021-02-18 60.02 60.09 59.34 59.79 0.1M
2021-02-17 61.13 61.41 60.54 61.27 0.1M
2021-02-16 61.64 62.14 61.24 61.84 0.2M
2021-02-12 61.25 62.03 61.03 61.99 0.1M
2021-02-11 61.75 61.75 61.00 61.23 0.1M
2021-02-10 61.70 61.77 60.50 61.08 0.1M
2021-02-09 60.59 61.35 60.51 61.14 0.1M
2021-02-08 59.99 60.68 59.93 60.53 0.1M
2021-02-05 59.09 59.65 58.67 59.47 0.1M
2021-02-04 59.03 59.75 58.62 59.75 0.1M
2021-02-03 59.39 59.39 58.62 58.84 0.1M
2021-02-02 58.80 59.46 58.00 59.16 0.3M
2021-02-01 56.22 56.81 55.91 56.66 0.1M
2021-01-29 55.53 55.97 54.56 54.79 0.2M
2021-01-28 56.75 56.95 54.40 55.82 0.2M
2021-01-27 58.00 58.70 57.15 57.72 0.1M
2021-01-26 58.70 59.05 58.03 58.75 0.3M
2021-01-25 60.32 60.32 59.40 59.75 0.2M
2021-01-22 59.26 60.37 59.07 59.98 0.3M
2021-01-21 61.87 61.91 61.08 61.50 0.2M
2021-01-20 62.00 62.68 61.64 62.34 0.1M
2021-01-19 62.15 62.15 61.42 61.67 0.1M
2021-01-15 62.68 62.68 61.51 61.60 0.2M
2021-01-14 64.53 65.35 64.35 64.86 0.1M
2021-01-13 64.53 64.53 63.83 63.90 0.1M
2021-01-12 63.43 64.05 63.06 63.77 0.2M
2021-01-11 64.30 65.95 63.73 65.62 0.2M
2021-01-08 67.00 67.39 66.50 67.23 0.1M
2021-01-07 66.87 67.00 66.57 66.70 0.1M
2021-01-06 64.99 66.38 64.95 65.89 0.2M
2021-01-05 65.00 65.81 64.82 65.49 0.1M
2021-01-04 63.39 63.69 62.14 62.39 0.1M