Posco Dx Company Ltd. (KRX:022100)
South Korea
· Delayed Price · Currency is KRW 26,400
-50 (-0.19%)
At close: Dec 5, 2025
Posco Dx Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26,450.00 | 26,800.00 | 26,250.00 | 26,400.00 | 26,400.00 | -0.19% | 399,857 |
| Dec 4, 2025 | 26,500.00 | 26,900.00 | 26,050.00 | 26,450.00 | 26,450.00 | 0.19% | 400,437 |
| Dec 3, 2025 | 26,650.00 | 26,650.00 | 26,000.00 | 26,400.00 | 26,400.00 | -0.75% | 384,507 |
| Dec 2, 2025 | 26,150.00 | 26,800.00 | 25,700.00 | 26,600.00 | 26,600.00 | 2.70% | 415,557 |
| Dec 1, 2025 | 25,750.00 | 26,550.00 | 25,600.00 | 25,900.00 | 25,900.00 | 1.97% | 578,930 |
| Nov 28, 2025 | 25,300.00 | 25,450.00 | 24,950.00 | 25,400.00 | 25,400.00 | 1.40% | 268,092 |
| Nov 27, 2025 | 25,300.00 | 25,600.00 | 25,000.00 | 25,050.00 | 25,050.00 | -0.79% | 273,412 |
| Nov 26, 2025 | 23,900.00 | 25,250.00 | 23,900.00 | 25,250.00 | 25,250.00 | 6.99% | 493,098 |
| Nov 25, 2025 | 24,000.00 | 24,650.00 | 23,450.00 | 23,600.00 | 23,600.00 | -0.84% | 351,353 |
| Nov 24, 2025 | 24,650.00 | 24,850.00 | 23,750.00 | 23,800.00 | 23,800.00 | -2.46% | 333,908 |
| Nov 21, 2025 | 24,600.00 | 24,950.00 | 24,250.00 | 24,400.00 | 24,400.00 | -3.94% | 330,972 |
| Nov 20, 2025 | 25,200.00 | 25,750.00 | 24,900.00 | 25,400.00 | 25,400.00 | 3.04% | 318,579 |
| Nov 19, 2025 | 25,250.00 | 25,450.00 | 24,300.00 | 24,650.00 | 24,650.00 | -1.60% | 420,468 |
| Nov 18, 2025 | 25,950.00 | 26,300.00 | 24,850.00 | 25,050.00 | 25,050.00 | -3.09% | 506,303 |
| Nov 17, 2025 | 26,100.00 | 26,700.00 | 25,500.00 | 25,850.00 | 25,850.00 | -0.39% | 434,329 |
| Nov 14, 2025 | 26,950.00 | 27,550.00 | 25,900.00 | 25,950.00 | 25,950.00 | -5.81% | 734,459 |
| Nov 13, 2025 | 26,800.00 | 27,550.00 | 26,250.00 | 27,550.00 | 27,550.00 | 2.80% | 795,818 |
| Nov 12, 2025 | 26,050.00 | 27,100.00 | 25,750.00 | 26,800.00 | 26,800.00 | 2.88% | 691,010 |
| Nov 11, 2025 | 26,150.00 | 27,050.00 | 25,500.00 | 26,050.00 | 26,050.00 | - | 834,347 |
| Nov 10, 2025 | 25,500.00 | 26,150.00 | 25,100.00 | 26,050.00 | 26,050.00 | 2.56% | 611,218 |
| Nov 7, 2025 | 25,700.00 | 26,800.00 | 25,050.00 | 25,400.00 | 25,400.00 | -3.79% | 1,102,565 |
| Nov 6, 2025 | 28,100.00 | 28,250.00 | 26,400.00 | 26,400.00 | 26,400.00 | -4.86% | 1,646,239 |
| Nov 5, 2025 | 28,750.00 | 29,250.00 | 27,100.00 | 27,750.00 | 27,750.00 | -6.41% | 2,237,640 |
| Nov 4, 2025 | 31,200.00 | 32,800.00 | 29,450.00 | 29,650.00 | 29,650.00 | -0.34% | 2,879,238 |
| Nov 3, 2025 | 27,000.00 | 30,550.00 | 26,600.00 | 29,750.00 | 29,750.00 | 13.12% | 3,137,815 |
| Oct 31, 2025 | 26,300.00 | 27,000.00 | 26,200.00 | 26,300.00 | 26,300.00 | -2.05% | 481,953 |
| Oct 30, 2025 | 27,900.00 | 28,600.00 | 26,550.00 | 26,850.00 | 26,850.00 | -3.42% | 926,121 |
| Oct 29, 2025 | 28,100.00 | 28,200.00 | 27,350.00 | 27,800.00 | 27,800.00 | -2.63% | 771,401 |
| Oct 28, 2025 | 27,950.00 | 28,550.00 | 27,300.00 | 28,550.00 | 28,550.00 | 0.18% | 966,456 |
| Oct 27, 2025 | 28,600.00 | 29,750.00 | 27,450.00 | 28,500.00 | 28,500.00 | 4.97% | 2,546,622 |
| Oct 24, 2025 | 26,500.00 | 27,200.00 | 26,500.00 | 27,150.00 | 27,150.00 | 3.43% | 1,185,221 |
| Oct 23, 2025 | 26,000.00 | 27,750.00 | 25,400.00 | 26,250.00 | 26,250.00 | 2.14% | 2,737,156 |
| Oct 22, 2025 | 26,100.00 | 26,200.00 | 24,950.00 | 25,700.00 | 25,700.00 | 0.98% | 806,025 |
| Oct 21, 2025 | 26,350.00 | 26,400.00 | 25,300.00 | 25,450.00 | 25,450.00 | 0.99% | 1,452,839 |
| Oct 20, 2025 | 25,050.00 | 25,400.00 | 24,000.00 | 25,200.00 | 25,200.00 | 0.80% | 1,023,974 |
| Oct 17, 2025 | 23,000.00 | 26,400.00 | 22,700.00 | 25,000.00 | 25,000.00 | 8.70% | 3,430,934 |
| Oct 16, 2025 | 22,100.00 | 23,000.00 | 22,000.00 | 23,000.00 | 23,000.00 | 4.78% | 630,056 |
| Oct 15, 2025 | 21,750.00 | 22,100.00 | 21,500.00 | 21,950.00 | 21,950.00 | 1.62% | 231,738 |
| Oct 14, 2025 | 21,400.00 | 21,850.00 | 21,250.00 | 21,600.00 | 21,600.00 | 0.93% | 344,662 |
| Oct 13, 2025 | 21,500.00 | 21,600.00 | 20,900.00 | 21,400.00 | 21,400.00 | 2.15% | 342,999 |
| Oct 10, 2025 | 21,050.00 | 21,100.00 | 20,400.00 | 20,950.00 | 20,950.00 | -1.64% | 299,889 |
| Oct 2, 2025 | 20,900.00 | 21,300.00 | 20,850.00 | 21,300.00 | 21,300.00 | 2.40% | 350,804 |
| Oct 1, 2025 | 21,200.00 | 21,250.00 | 20,700.00 | 20,800.00 | 20,800.00 | -0.95% | 231,206 |
| Sep 30, 2025 | 21,100.00 | 21,250.00 | 20,850.00 | 21,000.00 | 21,000.00 | -0.94% | 163,565 |
| Sep 29, 2025 | 21,450.00 | 21,600.00 | 21,000.00 | 21,200.00 | 21,200.00 | -0.93% | 225,576 |
| Sep 26, 2025 | 22,000.00 | 22,050.00 | 21,350.00 | 21,400.00 | 21,400.00 | -3.39% | 224,282 |
| Sep 25, 2025 | 22,200.00 | 22,300.00 | 21,850.00 | 22,150.00 | 22,150.00 | 1.14% | 209,586 |
| Sep 24, 2025 | 22,650.00 | 22,900.00 | 21,700.00 | 21,900.00 | 21,900.00 | 0.92% | 487,618 |
| Sep 23, 2025 | 22,050.00 | 22,100.00 | 21,600.00 | 21,700.00 | 21,700.00 | -2.25% | 322,728 |
| Sep 22, 2025 | 22,700.00 | 22,850.00 | 22,200.00 | 22,200.00 | 22,200.00 | -2.20% | 217,837 |
| Sep 19, 2025 | 22,900.00 | 23,100.00 | 22,550.00 | 22,700.00 | 22,700.00 | -1.09% | 201,669 |
| Sep 18, 2025 | 22,850.00 | 23,000.00 | 22,600.00 | 22,950.00 | 22,950.00 | 0.66% | 208,651 |
| Sep 17, 2025 | 22,950.00 | 23,050.00 | 22,600.00 | 22,800.00 | 22,800.00 | -0.22% | 135,302 |
| Sep 16, 2025 | 23,000.00 | 23,100.00 | 22,750.00 | 22,850.00 | 22,850.00 | -0.44% | 174,833 |
| Sep 15, 2025 | 23,000.00 | 23,250.00 | 22,900.00 | 22,950.00 | 22,950.00 | 0.22% | 170,937 |
| Sep 12, 2025 | 22,950.00 | 23,150.00 | 22,800.00 | 22,900.00 | 22,900.00 | 0.44% | 243,962 |
| Sep 11, 2025 | 22,500.00 | 22,800.00 | 22,300.00 | 22,800.00 | 22,800.00 | 1.33% | 342,983 |
| Sep 10, 2025 | 22,100.00 | 22,500.00 | 22,100.00 | 22,500.00 | 22,500.00 | 2.04% | 163,670 |
| Sep 9, 2025 | 22,100.00 | 22,200.00 | 21,900.00 | 22,050.00 | 22,050.00 | 0.46% | 125,993 |
| Sep 8, 2025 | 21,900.00 | 22,200.00 | 21,800.00 | 21,950.00 | 21,950.00 | 0.46% | 125,362 |
| Sep 5, 2025 | 22,000.00 | 22,100.00 | 21,750.00 | 21,850.00 | 21,850.00 | -0.23% | 104,225 |
| Sep 4, 2025 | 22,050.00 | 22,200.00 | 21,800.00 | 21,900.00 | 21,900.00 | 0.23% | 116,025 |
| Sep 3, 2025 | 21,700.00 | 22,000.00 | 21,600.00 | 21,850.00 | 21,850.00 | 0.46% | 117,622 |
| Sep 2, 2025 | 21,850.00 | 22,050.00 | 21,550.00 | 21,750.00 | 21,750.00 | 0.23% | 157,407 |
| Sep 1, 2025 | 22,200.00 | 22,400.00 | 21,600.00 | 21,700.00 | 21,700.00 | -3.34% | 194,409 |
| Aug 29, 2025 | 23,050.00 | 23,100.00 | 22,400.00 | 22,450.00 | 22,450.00 | -2.18% | 185,354 |
| Aug 28, 2025 | 23,450.00 | 23,600.00 | 22,950.00 | 22,950.00 | 22,950.00 | -2.13% | 195,992 |
| Aug 27, 2025 | 23,800.00 | 23,800.00 | 23,250.00 | 23,450.00 | 23,450.00 | -0.21% | 110,304 |
| Aug 26, 2025 | 23,850.00 | 24,100.00 | 23,450.00 | 23,500.00 | 23,500.00 | -1.47% | 251,379 |
| Aug 25, 2025 | 23,550.00 | 23,850.00 | 23,450.00 | 23,850.00 | 23,850.00 | 2.58% | 187,552 |
| Aug 22, 2025 | 23,800.00 | 24,150.00 | 23,200.00 | 23,250.00 | 23,250.00 | 0.65% | 203,331 |
| Aug 21, 2025 | 23,400.00 | 23,500.00 | 23,050.00 | 23,100.00 | 23,100.00 | -0.86% | 152,465 |
| Aug 20, 2025 | 23,600.00 | 23,900.00 | 23,000.00 | 23,300.00 | 23,300.00 | -2.92% | 269,534 |
| Aug 19, 2025 | 24,450.00 | 24,600.00 | 23,600.00 | 24,000.00 | 24,000.00 | -1.44% | 187,111 |
| Aug 18, 2025 | 25,250.00 | 25,250.00 | 24,300.00 | 24,350.00 | 24,350.00 | -4.88% | 263,569 |
| Aug 14, 2025 | 24,600.00 | 25,600.00 | 24,550.00 | 25,600.00 | 25,600.00 | 4.28% | 552,347 |
| Aug 13, 2025 | 25,250.00 | 25,250.00 | 24,450.00 | 24,550.00 | 24,550.00 | -1.60% | 245,348 |
| Aug 12, 2025 | 24,750.00 | 25,200.00 | 24,650.00 | 24,950.00 | 24,950.00 | - | 241,457 |
| Aug 11, 2025 | 23,900.00 | 26,250.00 | 23,850.00 | 24,950.00 | 24,950.00 | 5.50% | 1,172,585 |
| Aug 8, 2025 | 23,750.00 | 24,000.00 | 23,600.00 | 23,650.00 | 23,650.00 | -0.84% | 153,960 |
| Aug 7, 2025 | 24,000.00 | 24,050.00 | 23,700.00 | 23,850.00 | 23,850.00 | -0.63% | 159,162 |
| Aug 6, 2025 | 23,700.00 | 24,100.00 | 23,500.00 | 24,000.00 | 24,000.00 | 2.13% | 253,795 |
| Aug 5, 2025 | 23,100.00 | 23,950.00 | 23,000.00 | 23,500.00 | 23,500.00 | 3.75% | 318,435 |
| Aug 4, 2025 | 22,500.00 | 23,050.00 | 22,500.00 | 22,650.00 | 22,650.00 | - | 289,109 |
| Aug 1, 2025 | 23,900.00 | 24,000.00 | 22,650.00 | 22,650.00 | 22,650.00 | -5.43% | 432,839 |
| Jul 31, 2025 | 26,050.00 | 26,150.00 | 23,850.00 | 23,950.00 | 23,950.00 | -7.88% | 918,932 |
| Jul 30, 2025 | 26,450.00 | 26,500.00 | 25,550.00 | 26,000.00 | 26,000.00 | 1.17% | 545,202 |
| Jul 29, 2025 | 25,450.00 | 25,750.00 | 24,650.00 | 25,700.00 | 25,700.00 | -0.19% | 502,149 |
| Jul 28, 2025 | 25,750.00 | 26,350.00 | 25,450.00 | 25,750.00 | 25,750.00 | -0.19% | 470,316 |
| Jul 25, 2025 | 26,650.00 | 26,800.00 | 25,600.00 | 25,800.00 | 25,800.00 | -2.46% | 447,925 |
| Jul 24, 2025 | 26,800.00 | 27,000.00 | 26,200.00 | 26,450.00 | 26,450.00 | -1.31% | 637,113 |
| Jul 23, 2025 | 25,750.00 | 27,400.00 | 25,600.00 | 26,800.00 | 26,800.00 | 4.89% | 1,602,850 |
| Jul 22, 2025 | 26,600.00 | 26,800.00 | 25,350.00 | 25,550.00 | 25,550.00 | -0.39% | 1,018,460 |
| Jul 21, 2025 | 25,150.00 | 25,900.00 | 24,950.00 | 25,650.00 | 25,650.00 | 1.18% | 607,458 |
| Jul 18, 2025 | 24,250.00 | 26,650.00 | 24,250.00 | 25,350.00 | 25,350.00 | 5.41% | 4,098,953 |
| Jul 17, 2025 | 24,250.00 | 24,450.00 | 23,775.00 | 24,050.00 | 24,050.00 | -0.41% | 247,928 |
| Jul 16, 2025 | 24,250.00 | 24,450.00 | 24,050.00 | 24,150.00 | 24,150.00 | - | 176,822 |
| Jul 15, 2025 | 24,350.00 | 24,400.00 | 24,000.00 | 24,150.00 | 24,150.00 | -0.82% | 239,055 |
| Jul 14, 2025 | 24,550.00 | 24,550.00 | 24,100.00 | 24,350.00 | 24,350.00 | 0.83% | 325,359 |
| Jul 11, 2025 | 24,000.00 | 24,600.00 | 23,950.00 | 24,150.00 | 24,150.00 | 0.63% | 443,221 |