Posco Dx Company Ltd. (KRX:022100)
South Korea
· Delayed Price · Currency is KRW 36,600
+1,000 (2.81%)
At close: Apr 28, 2026
Posco Dx Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 36,750.00 | 36,850.00 | 36,050.00 | 36,350.00 | 36,350.00 | -0.68% | 385,882 |
| Apr 28, 2026 | 36,300.00 | 37,500.00 | 36,150.00 | 36,600.00 | 36,600.00 | 2.81% | 1,249,713 |
| Apr 27, 2026 | 35,400.00 | 35,950.00 | 34,600.00 | 35,600.00 | 35,600.00 | 2.30% | 608,891 |
| Apr 24, 2026 | 34,750.00 | 34,850.00 | 34,200.00 | 34,800.00 | 34,800.00 | 0.72% | 279,613 |
| Apr 23, 2026 | 36,050.00 | 36,100.00 | 33,750.00 | 34,550.00 | 34,550.00 | -3.09% | 523,712 |
| Apr 22, 2026 | 36,700.00 | 36,700.00 | 35,100.00 | 35,650.00 | 35,650.00 | 2.89% | 931,968 |
| Apr 21, 2026 | 33,800.00 | 34,700.00 | 33,550.00 | 34,650.00 | 34,650.00 | 4.21% | 675,749 |
| Apr 20, 2026 | 33,350.00 | 33,750.00 | 32,900.00 | 33,250.00 | 33,250.00 | - | 277,836 |
| Apr 17, 2026 | 34,000.00 | 34,150.00 | 33,100.00 | 33,250.00 | 33,250.00 | - | 433,277 |
| Apr 16, 2026 | 33,450.00 | 33,700.00 | 33,050.00 | 33,250.00 | 33,250.00 | 1.53% | 376,350 |
| Apr 15, 2026 | 32,450.00 | 33,100.00 | 32,350.00 | 32,750.00 | 32,750.00 | 2.34% | 389,197 |
| Apr 14, 2026 | 32,050.00 | 32,150.00 | 31,700.00 | 32,000.00 | 32,000.00 | 1.75% | 267,522 |
| Apr 13, 2026 | 31,350.00 | 31,700.00 | 31,200.00 | 31,450.00 | 31,450.00 | -2.18% | 192,268 |
| Apr 10, 2026 | 32,800.00 | 32,800.00 | 31,850.00 | 32,150.00 | 32,150.00 | -0.77% | 271,259 |
| Apr 9, 2026 | 32,300.00 | 32,725.00 | 31,500.00 | 32,400.00 | 32,400.00 | -0.46% | 412,752 |
| Apr 8, 2026 | 31,850.00 | 32,650.00 | 31,400.00 | 32,550.00 | 32,550.00 | 6.03% | 493,578 |
| Apr 7, 2026 | 31,600.00 | 32,300.00 | 30,400.00 | 30,700.00 | 30,700.00 | -1.92% | 357,062 |
| Apr 6, 2026 | 32,600.00 | 32,650.00 | 30,750.00 | 31,300.00 | 31,300.00 | 2.62% | 731,623 |
| Apr 3, 2026 | 31,000.00 | 31,250.00 | 30,150.00 | 30,500.00 | 30,500.00 | 1.16% | 219,228 |
| Apr 2, 2026 | 32,150.00 | 32,850.00 | 29,900.00 | 30,150.00 | 30,150.00 | -4.29% | 607,522 |
| Apr 1, 2026 | 30,500.00 | 31,600.00 | 30,150.00 | 31,500.00 | 31,500.00 | 6.96% | 328,245 |
| Mar 31, 2026 | 30,150.00 | 30,400.00 | 29,100.00 | 29,450.00 | 29,450.00 | -1.51% | 339,813 |
| Mar 30, 2026 | 28,900.00 | 30,000.00 | 28,900.00 | 29,900.00 | 29,900.00 | -2.13% | 279,320 |
| Mar 27, 2026 | 29,750.00 | 31,150.00 | 28,950.00 | 30,550.00 | 30,425.00 | 0.66% | 434,634 |
| Mar 26, 2026 | 31,650.00 | 31,750.00 | 30,250.00 | 30,350.00 | 30,225.82 | -3.65% | 339,042 |
| Mar 25, 2026 | 31,050.00 | 32,150.00 | 31,050.00 | 31,500.00 | 31,371.11 | 2.61% | 273,874 |
| Mar 24, 2026 | 30,700.00 | 30,800.00 | 29,750.00 | 30,700.00 | 30,574.39 | 3.89% | 345,589 |
| Mar 23, 2026 | 31,250.00 | 31,250.00 | 29,550.00 | 29,550.00 | 29,429.09 | -8.80% | 482,318 |
| Mar 20, 2026 | 32,050.00 | 32,400.00 | 31,500.00 | 32,400.00 | 32,267.43 | 2.05% | 520,563 |
| Mar 19, 2026 | 31,350.00 | 32,550.00 | 31,100.00 | 31,750.00 | 31,620.09 | -1.55% | 309,409 |
| Mar 18, 2026 | 31,800.00 | 32,250.00 | 31,550.00 | 32,250.00 | 32,118.04 | 3.04% | 275,689 |
| Mar 17, 2026 | 31,400.00 | 31,600.00 | 31,000.00 | 31,300.00 | 31,171.93 | 2.12% | 315,374 |
| Mar 16, 2026 | 30,950.00 | 31,350.00 | 30,500.00 | 30,650.00 | 30,524.59 | -0.49% | 351,534 |
| Mar 13, 2026 | 31,000.00 | 31,100.00 | 30,350.00 | 30,800.00 | 30,673.98 | -3.90% | 559,668 |
| Mar 12, 2026 | 32,300.00 | 32,850.00 | 31,450.00 | 32,050.00 | 31,918.86 | -1.69% | 1,264,448 |
| Mar 11, 2026 | 33,600.00 | 34,300.00 | 31,900.00 | 32,600.00 | 32,466.61 | -0.91% | 549,803 |
| Mar 10, 2026 | 33,300.00 | 33,350.00 | 32,150.00 | 32,900.00 | 32,765.38 | 3.79% | 332,591 |
| Mar 9, 2026 | 31,150.00 | 32,100.00 | 30,300.00 | 31,700.00 | 31,570.29 | -5.79% | 470,722 |
| Mar 6, 2026 | 32,100.00 | 34,400.00 | 32,050.00 | 33,650.00 | 33,512.32 | 4.18% | 699,843 |
| Mar 5, 2026 | 31,150.00 | 33,050.00 | 31,150.00 | 32,300.00 | 32,167.84 | 11.96% | 775,140 |
| Mar 4, 2026 | 32,750.00 | 33,850.00 | 28,400.00 | 28,850.00 | 28,731.96 | -17.57% | 1,429,730 |
| Mar 3, 2026 | 37,950.00 | 38,250.00 | 35,000.00 | 35,000.00 | 34,856.79 | -10.94% | 913,801 |
| Feb 27, 2026 | 38,950.00 | 39,750.00 | 38,550.00 | 39,300.00 | 39,139.20 | 0.38% | 502,516 |
| Feb 26, 2026 | 39,750.00 | 39,800.00 | 38,800.00 | 39,150.00 | 38,989.81 | -0.25% | 575,551 |
| Feb 25, 2026 | 38,350.00 | 39,800.00 | 37,900.00 | 39,250.00 | 39,089.40 | 3.97% | 882,712 |
| Feb 24, 2026 | 37,450.00 | 38,150.00 | 37,300.00 | 37,750.00 | 37,595.54 | 0.13% | 430,772 |
| Feb 23, 2026 | 38,650.00 | 38,900.00 | 37,400.00 | 37,700.00 | 37,545.74 | -2.08% | 446,700 |
| Feb 20, 2026 | 39,150.00 | 39,150.00 | 38,400.00 | 38,500.00 | 38,342.47 | -1.41% | 495,024 |
| Feb 19, 2026 | 38,900.00 | 39,400.00 | 38,650.00 | 39,050.00 | 38,890.22 | 1.17% | 454,134 |
| Feb 13, 2026 | 39,700.00 | 39,750.00 | 38,350.00 | 38,600.00 | 38,442.06 | -6.20% | 640,878 |
| Feb 12, 2026 | 38,100.00 | 41,150.00 | 37,450.00 | 41,150.00 | 40,981.63 | 9.44% | 1,111,699 |
| Feb 11, 2026 | 38,600.00 | 38,650.00 | 37,400.00 | 37,600.00 | 37,446.15 | -2.46% | 527,897 |
| Feb 10, 2026 | 40,150.00 | 40,150.00 | 38,400.00 | 38,550.00 | 38,392.27 | -1.53% | 607,466 |
| Feb 9, 2026 | 38,650.00 | 39,900.00 | 38,000.00 | 39,150.00 | 38,989.81 | 4.26% | 833,517 |
| Feb 6, 2026 | 37,750.00 | 38,500.00 | 36,500.00 | 37,550.00 | 37,396.36 | -5.06% | 865,158 |
| Feb 5, 2026 | 41,150.00 | 41,950.00 | 39,350.00 | 39,550.00 | 39,388.18 | -0.75% | 1,608,071 |
| Feb 4, 2026 | 38,450.00 | 39,950.00 | 38,200.00 | 39,850.00 | 39,686.95 | 2.84% | 890,555 |
| Feb 3, 2026 | 38,400.00 | 38,900.00 | 37,500.00 | 38,750.00 | 38,591.45 | 3.33% | 640,215 |
| Feb 2, 2026 | 37,650.00 | 39,350.00 | 36,900.00 | 37,500.00 | 37,346.56 | -2.98% | 1,000,518 |
| Jan 30, 2026 | 40,700.00 | 40,750.00 | 38,650.00 | 38,650.00 | 38,491.86 | -3.98% | 1,222,636 |
| Jan 29, 2026 | 40,750.00 | 41,150.00 | 38,950.00 | 40,250.00 | 40,085.31 | -1.47% | 1,628,165 |
| Jan 28, 2026 | 40,250.00 | 41,950.00 | 39,850.00 | 40,850.00 | 40,682.86 | 3.81% | 2,898,463 |
| Jan 27, 2026 | 39,700.00 | 40,050.00 | 39,000.00 | 39,350.00 | 39,188.99 | -1.87% | 988,173 |
| Jan 26, 2026 | 39,000.00 | 41,350.00 | 39,000.00 | 40,100.00 | 39,935.92 | 1.26% | 1,711,114 |
| Jan 23, 2026 | 40,400.00 | 41,850.00 | 39,500.00 | 39,600.00 | 39,437.97 | -2.70% | 1,955,671 |
| Jan 22, 2026 | 43,600.00 | 43,700.00 | 40,350.00 | 40,700.00 | 40,533.47 | -5.02% | 3,119,740 |
| Jan 21, 2026 | 40,100.00 | 45,600.00 | 39,950.00 | 42,850.00 | 42,674.67 | 2.76% | 7,256,898 |
| Jan 20, 2026 | 44,050.00 | 44,900.00 | 39,650.00 | 41,700.00 | 41,529.38 | - | 5,435,825 |
| Jan 19, 2026 | 41,450.00 | 42,250.00 | 40,300.00 | 41,700.00 | 41,529.38 | -0.71% | 4,515,525 |
| Jan 16, 2026 | 42,200.00 | 43,350.00 | 40,400.00 | 42,000.00 | 41,828.15 | 8.67% | 11,914,240 |
| Jan 15, 2026 | 31,200.00 | 38,650.00 | 30,850.00 | 38,650.00 | 38,491.86 | 29.92% | 17,269,590 |
| Jan 14, 2026 | 31,250.00 | 31,300.00 | 29,550.00 | 29,750.00 | 29,628.27 | 2.06% | 2,461,586 |
| Jan 13, 2026 | 27,950.00 | 29,900.00 | 27,650.00 | 29,150.00 | 29,030.73 | 5.81% | 1,872,028 |
| Jan 12, 2026 | 27,350.00 | 27,850.00 | 27,075.00 | 27,550.00 | 27,437.27 | 1.85% | 561,778 |
| Jan 9, 2026 | 27,200.00 | 27,350.00 | 26,600.00 | 27,050.00 | 26,939.32 | -0.37% | 445,477 |
| Jan 8, 2026 | 28,100.00 | 28,250.00 | 26,850.00 | 27,150.00 | 27,038.91 | -4.23% | 968,475 |
| Jan 7, 2026 | 29,000.00 | 29,150.00 | 27,800.00 | 28,350.00 | 28,234.00 | -1.90% | 789,306 |
| Jan 6, 2026 | 29,900.00 | 29,950.00 | 28,450.00 | 28,900.00 | 28,781.75 | 0.17% | 969,280 |
| Jan 5, 2026 | 29,050.00 | 29,550.00 | 28,550.00 | 28,850.00 | 28,731.96 | -0.52% | 766,368 |
| Jan 2, 2026 | 29,000.00 | 29,150.00 | 28,150.00 | 29,000.00 | 28,881.34 | 0.87% | 919,322 |
| Dec 30, 2025 | 29,900.00 | 29,900.00 | 28,450.00 | 28,750.00 | 28,632.36 | -3.85% | 1,490,196 |
| Dec 29, 2025 | 27,750.00 | 30,450.00 | 27,550.00 | 29,900.00 | 29,777.66 | 6.41% | 3,468,288 |
| Dec 26, 2025 | 29,850.00 | 30,100.00 | 27,900.00 | 28,100.00 | 27,985.02 | -4.58% | 2,170,125 |
| Dec 24, 2025 | 30,100.00 | 31,250.00 | 29,300.00 | 29,450.00 | 29,329.50 | -1.01% | 5,101,424 |
| Dec 23, 2025 | 26,900.00 | 30,750.00 | 26,500.00 | 29,750.00 | 29,628.27 | 11.42% | 8,862,916 |
| Dec 22, 2025 | 26,150.00 | 26,900.00 | 25,800.00 | 26,700.00 | 26,590.75 | 3.89% | 456,255 |
| Dec 19, 2025 | 26,150.00 | 26,200.00 | 24,850.00 | 25,700.00 | 25,594.84 | -0.39% | 577,357 |
| Dec 18, 2025 | 26,100.00 | 26,500.00 | 25,700.00 | 25,800.00 | 25,694.44 | -4.97% | 648,674 |
| Dec 17, 2025 | 26,900.00 | 27,900.00 | 26,300.00 | 27,150.00 | 27,038.91 | 1.88% | 806,301 |
| Dec 16, 2025 | 28,900.00 | 29,000.00 | 26,550.00 | 26,650.00 | 26,540.96 | -7.94% | 1,401,319 |
| Dec 15, 2025 | 27,350.00 | 30,300.00 | 26,900.00 | 28,950.00 | 28,831.55 | 4.51% | 3,571,270 |
| Dec 12, 2025 | 27,350.00 | 28,500.00 | 27,000.00 | 27,700.00 | 27,586.66 | 1.65% | 750,171 |
| Dec 11, 2025 | 27,850.00 | 27,950.00 | 26,900.00 | 27,250.00 | 27,138.50 | -1.27% | 666,293 |
| Dec 10, 2025 | 28,450.00 | 29,000.00 | 27,450.00 | 27,600.00 | 27,487.07 | -1.78% | 597,496 |
| Dec 9, 2025 | 27,900.00 | 29,350.00 | 27,500.00 | 28,100.00 | 27,985.02 | -1.23% | 1,355,255 |
| Dec 8, 2025 | 26,700.00 | 28,850.00 | 26,700.00 | 28,450.00 | 28,333.59 | 7.77% | 2,507,126 |
| Dec 5, 2025 | 26,450.00 | 26,800.00 | 26,250.00 | 26,400.00 | 26,291.98 | -0.19% | 399,857 |
| Dec 4, 2025 | 26,500.00 | 26,900.00 | 26,050.00 | 26,450.00 | 26,341.78 | 0.19% | 404,994 |
| Dec 3, 2025 | 26,650.00 | 26,650.00 | 26,000.00 | 26,400.00 | 26,291.98 | -0.75% | 384,507 |
| Dec 2, 2025 | 26,150.00 | 26,800.00 | 25,700.00 | 26,600.00 | 26,491.16 | 2.70% | 415,557 |