Skip to main content
Posco Dx Company Ltd. (KRX:022100)
South Korea flag South Korea · Delayed Price · Currency is KRW
33,650
+1,350 (4.18%)
Last updated: Mar 6, 2026, 9:00 AM KST

Posco Dx Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202632,100.0034,400.0032,050.0033,650.0033,650.004.18%699,832
Mar 5, 202631,150.0033,050.0031,150.0032,300.0032,300.0011.96%775,140
Mar 4, 202632,750.0033,850.0028,400.0028,850.0028,850.00-17.57%1,429,721
Mar 3, 202637,950.0038,250.0035,000.0035,000.0035,000.00-10.94%913,373
Feb 27, 202638,950.0039,750.0038,550.0039,300.0039,300.000.38%502,515
Feb 26, 202639,750.0039,800.0038,800.0039,150.0039,150.00-0.25%575,551
Feb 25, 202638,350.0039,800.0037,900.0039,250.0039,250.003.97%882,680
Feb 24, 202637,450.0038,150.0037,300.0037,750.0037,750.000.13%430,772
Feb 23, 202638,650.0038,900.0037,400.0037,700.0037,700.00-2.08%446,693
Feb 20, 202639,150.0039,150.0038,400.0038,500.0038,500.00-1.41%494,994
Feb 19, 202638,900.0039,400.0038,650.0039,050.0039,050.001.17%423,823
Feb 13, 202639,700.0039,750.0038,350.0038,600.0038,600.00-6.20%640,878
Feb 12, 202638,100.0041,150.0037,450.0041,150.0041,150.009.44%1,111,699
Feb 11, 202638,600.0038,650.0037,400.0037,600.0037,600.00-2.46%527,897
Feb 10, 202640,150.0040,150.0038,400.0038,550.0038,550.00-1.53%607,466
Feb 9, 202638,650.0039,900.0038,000.0039,150.0039,150.004.26%833,517
Feb 6, 202637,750.0038,500.0036,500.0037,550.0037,550.00-5.06%865,158
Feb 5, 202641,150.0041,950.0039,350.0039,550.0039,550.00-0.75%1,608,071
Feb 4, 202638,450.0039,950.0038,200.0039,850.0039,850.002.84%890,534
Feb 3, 202638,400.0038,900.0037,500.0038,750.0038,750.003.33%640,215
Feb 2, 202637,650.0039,350.0036,900.0037,500.0037,500.00-2.98%1,000,515
Jan 30, 202640,700.0040,750.0038,650.0038,650.0038,650.00-3.98%1,222,586
Jan 29, 202640,750.0041,150.0038,950.0040,250.0040,250.00-1.47%1,627,754
Jan 28, 202640,250.0041,950.0039,850.0040,850.0040,850.003.81%2,897,978
Jan 27, 202639,700.0040,050.0039,000.0039,350.0039,350.00-1.87%988,173
Jan 26, 202639,000.0041,350.0039,000.0040,100.0040,100.001.26%1,711,114
Jan 23, 202640,400.0041,850.0039,500.0039,600.0039,600.00-2.70%1,955,667
Jan 22, 202643,600.0043,700.0040,350.0040,700.0040,700.00-5.02%3,119,740
Jan 21, 202640,100.0045,600.0039,950.0042,850.0042,850.002.76%7,256,898
Jan 20, 202644,050.0044,900.0039,650.0041,700.0041,700.00-5,435,825
Jan 19, 202641,450.0042,250.0040,300.0041,700.0041,700.00-0.71%4,515,525
Jan 16, 202642,200.0043,350.0040,400.0042,000.0042,000.008.67%11,914,030
Jan 15, 202631,200.0038,650.0030,850.0038,650.0038,650.0029.92%17,269,522
Jan 14, 202631,250.0031,300.0029,550.0029,750.0029,750.002.06%2,461,586
Jan 13, 202627,950.0029,900.0027,650.0029,150.0029,150.005.81%1,872,028
Jan 12, 202627,350.0027,850.0027,075.0027,550.0027,550.001.85%561,512
Jan 9, 202627,200.0027,350.0026,600.0027,050.0027,050.00-0.37%445,477
Jan 8, 202628,100.0028,250.0026,850.0027,150.0027,150.00-4.23%968,472
Jan 7, 202629,000.0029,150.0027,800.0028,350.0028,350.00-1.90%789,304
Jan 6, 202629,900.0029,950.0028,450.0028,900.0028,900.000.17%969,218
Jan 5, 202629,050.0029,550.0028,550.0028,850.0028,850.00-0.52%766,368
Jan 2, 202629,000.0029,150.0028,150.0029,000.0029,000.000.87%919,322
Dec 30, 202529,900.0029,900.0028,450.0028,750.0028,750.00-3.85%1,490,196
Dec 29, 202527,750.0030,450.0027,550.0029,900.0029,900.006.41%3,468,288
Dec 26, 202529,850.0030,100.0027,900.0028,100.0028,100.00-4.58%2,135,642
Dec 24, 202530,100.0031,250.0029,300.0029,450.0029,450.00-1.01%5,068,672
Dec 23, 202526,900.0030,750.0026,500.0029,750.0029,750.0011.42%8,766,149
Dec 22, 202526,150.0026,900.0025,800.0026,700.0026,700.003.89%456,255
Dec 19, 202526,150.0026,200.0024,850.0025,700.0025,700.00-0.39%577,357
Dec 18, 202526,100.0026,500.0025,700.0025,800.0025,800.00-4.97%640,312
Dec 17, 202526,900.0027,900.0026,300.0027,150.0027,150.001.88%796,536
Dec 16, 202528,900.0029,000.0026,550.0026,650.0026,650.00-7.94%1,390,441
Dec 15, 202527,350.0030,300.0026,900.0028,950.0028,950.004.51%3,571,270
Dec 12, 202527,350.0028,500.0027,000.0027,700.0027,700.001.65%745,512
Dec 11, 202527,850.0027,950.0026,900.0027,250.0027,250.00-1.27%659,820
Dec 10, 202528,450.0029,000.0027,450.0027,600.0027,600.00-1.78%597,496
Dec 9, 202527,900.0029,350.0027,500.0028,100.0028,100.00-1.23%1,355,255
Dec 8, 202526,700.0028,850.0026,700.0028,450.0028,450.007.77%2,491,475
Dec 5, 202526,450.0026,800.0026,250.0026,400.0026,400.00-0.19%399,857
Dec 4, 202526,500.0026,900.0026,050.0026,450.0026,450.000.19%400,437
Dec 3, 202526,650.0026,650.0026,000.0026,400.0026,400.00-0.75%384,507
Dec 2, 202526,150.0026,800.0025,700.0026,600.0026,600.002.70%415,557
Dec 1, 202525,750.0026,550.0025,600.0025,900.0025,900.001.97%578,930
Nov 28, 202525,300.0025,450.0024,950.0025,400.0025,400.001.40%268,092
Nov 27, 202525,300.0025,600.0025,000.0025,050.0025,050.00-0.79%273,412
Nov 26, 202523,900.0025,250.0023,900.0025,250.0025,250.006.99%493,098
Nov 25, 202524,000.0024,650.0023,450.0023,600.0023,600.00-0.84%351,353
Nov 24, 202524,650.0024,850.0023,750.0023,800.0023,800.00-2.46%333,908
Nov 21, 202524,600.0024,950.0024,250.0024,400.0024,400.00-3.94%330,972
Nov 20, 202525,200.0025,750.0024,900.0025,400.0025,400.003.04%318,579
Nov 19, 202525,250.0025,450.0024,300.0024,650.0024,650.00-1.60%420,468
Nov 18, 202525,950.0026,300.0024,850.0025,050.0025,050.00-3.09%506,303
Nov 17, 202526,100.0026,700.0025,500.0025,850.0025,850.00-0.39%434,329
Nov 14, 202526,950.0027,550.0025,900.0025,950.0025,950.00-5.81%734,459
Nov 13, 202526,800.0027,550.0026,250.0027,550.0027,550.002.80%795,818
Nov 12, 202526,050.0027,100.0025,750.0026,800.0026,800.002.88%691,010
Nov 11, 202526,150.0027,050.0025,500.0026,050.0026,050.00-834,347
Nov 10, 202525,500.0026,150.0025,100.0026,050.0026,050.002.56%611,218
Nov 7, 202525,700.0026,800.0025,050.0025,400.0025,400.00-3.79%1,102,565
Nov 6, 202528,100.0028,250.0026,400.0026,400.0026,400.00-4.86%1,646,239
Nov 5, 202528,750.0029,250.0027,100.0027,750.0027,750.00-6.41%2,237,640
Nov 4, 202531,200.0032,800.0029,450.0029,650.0029,650.00-0.34%2,879,238
Nov 3, 202527,000.0030,550.0026,600.0029,750.0029,750.0013.12%3,137,815
Oct 31, 202526,300.0027,000.0026,200.0026,300.0026,300.00-2.05%481,953
Oct 30, 202527,900.0028,600.0026,550.0026,850.0026,850.00-3.42%926,121
Oct 29, 202528,100.0028,200.0027,350.0027,800.0027,800.00-2.63%771,401
Oct 28, 202527,950.0028,550.0027,300.0028,550.0028,550.000.18%966,456
Oct 27, 202528,600.0029,750.0027,450.0028,500.0028,500.004.97%2,546,622
Oct 24, 202526,500.0027,200.0026,500.0027,150.0027,150.003.43%1,185,221
Oct 23, 202526,000.0027,750.0025,400.0026,250.0026,250.002.14%2,737,156
Oct 22, 202526,100.0026,200.0024,950.0025,700.0025,700.000.98%806,025
Oct 21, 202526,350.0026,400.0025,300.0025,450.0025,450.000.99%1,452,839
Oct 20, 202525,050.0025,400.0024,000.0025,200.0025,200.000.80%1,023,974
Oct 17, 202523,000.0026,400.0022,700.0025,000.0025,000.008.70%3,430,934
Oct 16, 202522,100.0023,000.0022,000.0023,000.0023,000.004.78%630,056
Oct 15, 202521,750.0022,100.0021,500.0021,950.0021,950.001.62%231,738
Oct 14, 202521,400.0021,850.0021,250.0021,600.0021,600.000.93%344,662
Oct 13, 202521,500.0021,600.0020,900.0021,400.0021,400.002.15%342,999
Oct 10, 202521,050.0021,100.0020,400.0020,950.0020,950.00-1.64%299,889
Oct 2, 202520,900.0021,300.0020,850.0021,300.0021,300.002.40%350,804