Posco International Corporation (KRX:047050)
South Korea
· Delayed Price · Currency is KRW 54,900
+500 (0.92%)
At close: Dec 5, 2025
Posco International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 54,500.00 | 55,000.00 | 54,200.00 | 54,900.00 | 54,900.00 | 0.92% | 347,132 |
| Dec 4, 2025 | 54,900.00 | 55,000.00 | 53,800.00 | 54,400.00 | 54,400.00 | -1.45% | 207,793 |
| Dec 3, 2025 | 55,900.00 | 56,000.00 | 54,700.00 | 55,200.00 | 55,200.00 | -0.72% | 203,848 |
| Dec 2, 2025 | 53,700.00 | 55,800.00 | 53,000.00 | 55,600.00 | 55,600.00 | 4.32% | 557,564 |
| Dec 1, 2025 | 54,400.00 | 55,000.00 | 53,000.00 | 53,300.00 | 53,300.00 | -0.56% | 225,680 |
| Nov 28, 2025 | 54,200.00 | 54,300.00 | 53,300.00 | 53,600.00 | 53,600.00 | -0.37% | 235,758 |
| Nov 27, 2025 | 53,700.00 | 55,100.00 | 53,300.00 | 53,800.00 | 53,800.00 | - | 270,332 |
| Nov 26, 2025 | 52,700.00 | 53,900.00 | 52,600.00 | 53,800.00 | 53,800.00 | 3.26% | 261,353 |
| Nov 25, 2025 | 51,800.00 | 53,100.00 | 51,600.00 | 52,100.00 | 52,100.00 | 1.76% | 254,786 |
| Nov 24, 2025 | 53,500.00 | 53,500.00 | 51,100.00 | 51,200.00 | 51,200.00 | -3.03% | 320,831 |
| Nov 21, 2025 | 52,000.00 | 53,100.00 | 51,500.00 | 52,800.00 | 52,800.00 | -0.94% | 320,514 |
| Nov 20, 2025 | 52,100.00 | 53,800.00 | 51,800.00 | 53,300.00 | 53,300.00 | 3.29% | 251,159 |
| Nov 19, 2025 | 52,500.00 | 52,500.00 | 50,900.00 | 51,600.00 | 51,600.00 | -0.77% | 180,852 |
| Nov 18, 2025 | 53,500.00 | 53,900.00 | 51,700.00 | 52,000.00 | 52,000.00 | -2.62% | 251,366 |
| Nov 17, 2025 | 53,400.00 | 53,800.00 | 52,500.00 | 53,400.00 | 53,400.00 | 0.95% | 256,235 |
| Nov 14, 2025 | 53,500.00 | 54,500.00 | 52,800.00 | 52,900.00 | 52,900.00 | -2.94% | 240,020 |
| Nov 13, 2025 | 54,300.00 | 55,300.00 | 53,600.00 | 54,500.00 | 54,500.00 | 0.37% | 462,952 |
| Nov 12, 2025 | 53,200.00 | 54,700.00 | 52,800.00 | 54,300.00 | 54,300.00 | 2.65% | 352,913 |
| Nov 11, 2025 | 53,200.00 | 53,800.00 | 52,200.00 | 52,900.00 | 52,900.00 | 0.57% | 228,151 |
| Nov 10, 2025 | 51,900.00 | 53,000.00 | 51,100.00 | 52,600.00 | 52,600.00 | 1.94% | 253,671 |
| Nov 7, 2025 | 51,400.00 | 52,800.00 | 50,800.00 | 51,600.00 | 51,600.00 | -2.82% | 349,868 |
| Nov 6, 2025 | 53,500.00 | 53,900.00 | 52,500.00 | 53,100.00 | 53,100.00 | 0.57% | 248,516 |
| Nov 5, 2025 | 53,000.00 | 54,400.00 | 51,700.00 | 52,800.00 | 52,800.00 | -3.30% | 455,783 |
| Nov 4, 2025 | 55,800.00 | 56,900.00 | 54,500.00 | 54,600.00 | 54,600.00 | -1.27% | 477,266 |
| Nov 3, 2025 | 55,600.00 | 55,800.00 | 54,500.00 | 55,300.00 | 55,300.00 | 0.55% | 458,367 |
| Oct 31, 2025 | 55,300.00 | 56,300.00 | 54,800.00 | 55,000.00 | 55,000.00 | -1.96% | 476,341 |
| Oct 30, 2025 | 62,000.00 | 62,000.00 | 55,900.00 | 56,100.00 | 56,100.00 | -4.59% | 1,543,210 |
| Oct 29, 2025 | 58,200.00 | 59,900.00 | 57,200.00 | 58,800.00 | 58,800.00 | 2.62% | 920,727 |
| Oct 28, 2025 | 57,900.00 | 58,000.00 | 55,300.00 | 57,300.00 | 57,300.00 | - | 657,144 |
| Oct 27, 2025 | 58,500.00 | 59,000.00 | 56,900.00 | 57,300.00 | 57,300.00 | -1.38% | 890,346 |
| Oct 24, 2025 | 59,800.00 | 59,900.00 | 56,500.00 | 58,100.00 | 58,100.00 | -2.84% | 1,466,304 |
| Oct 23, 2025 | 55,100.00 | 62,900.00 | 54,400.00 | 59,800.00 | 59,800.00 | 9.52% | 4,029,985 |
| Oct 22, 2025 | 52,500.00 | 54,700.00 | 52,300.00 | 54,600.00 | 54,600.00 | 4.60% | 666,286 |
| Oct 21, 2025 | 52,800.00 | 53,400.00 | 51,800.00 | 52,200.00 | 52,200.00 | 0.19% | 413,908 |
| Oct 20, 2025 | 52,700.00 | 52,700.00 | 51,100.00 | 52,100.00 | 52,100.00 | -1.51% | 459,655 |
| Oct 17, 2025 | 51,200.00 | 54,200.00 | 50,800.00 | 52,900.00 | 52,900.00 | 2.32% | 1,015,382 |
| Oct 16, 2025 | 50,900.00 | 52,100.00 | 50,700.00 | 51,700.00 | 51,700.00 | 2.38% | 484,702 |
| Oct 15, 2025 | 50,300.00 | 50,800.00 | 49,550.00 | 50,500.00 | 50,500.00 | 2.02% | 395,507 |
| Oct 14, 2025 | 49,100.00 | 50,200.00 | 48,750.00 | 49,500.00 | 49,500.00 | 1.02% | 543,169 |
| Oct 13, 2025 | 49,450.00 | 49,500.00 | 48,250.00 | 49,000.00 | 49,000.00 | 2.40% | 500,496 |
| Oct 10, 2025 | 48,700.00 | 48,850.00 | 47,650.00 | 47,850.00 | 47,850.00 | -1.95% | 419,408 |
| Oct 2, 2025 | 48,500.00 | 49,450.00 | 48,500.00 | 48,800.00 | 48,800.00 | 0.72% | 408,031 |
| Oct 1, 2025 | 48,600.00 | 48,750.00 | 48,300.00 | 48,450.00 | 48,450.00 | - | 185,671 |
| Sep 30, 2025 | 48,550.00 | 48,700.00 | 48,450.00 | 48,450.00 | 48,450.00 | -0.21% | 128,859 |
| Sep 29, 2025 | 49,100.00 | 49,150.00 | 48,300.00 | 48,550.00 | 48,550.00 | -0.61% | 238,839 |
| Sep 26, 2025 | 49,950.00 | 49,950.00 | 48,450.00 | 48,850.00 | 48,850.00 | -3.46% | 476,518 |
| Sep 25, 2025 | 50,400.00 | 51,700.00 | 50,100.00 | 50,600.00 | 50,600.00 | 3.90% | 783,092 |
| Sep 24, 2025 | 49,150.00 | 49,500.00 | 48,500.00 | 48,700.00 | 48,700.00 | -0.10% | 263,857 |
| Sep 23, 2025 | 48,650.00 | 48,950.00 | 48,500.00 | 48,750.00 | 48,750.00 | - | 159,506 |
| Sep 22, 2025 | 49,300.00 | 49,350.00 | 48,650.00 | 48,750.00 | 48,750.00 | -0.61% | 206,887 |
| Sep 19, 2025 | 49,350.00 | 49,450.00 | 48,550.00 | 49,050.00 | 49,050.00 | -0.61% | 444,075 |
| Sep 18, 2025 | 50,000.00 | 50,100.00 | 49,150.00 | 49,350.00 | 49,350.00 | -0.90% | 343,859 |
| Sep 17, 2025 | 49,950.00 | 50,000.00 | 49,400.00 | 49,800.00 | 49,800.00 | -0.30% | 210,395 |
| Sep 16, 2025 | 50,700.00 | 50,800.00 | 49,800.00 | 49,950.00 | 49,950.00 | -1.28% | 300,259 |
| Sep 15, 2025 | 50,400.00 | 50,700.00 | 49,950.00 | 50,600.00 | 50,600.00 | 0.60% | 216,497 |
| Sep 12, 2025 | 50,300.00 | 50,700.00 | 49,650.00 | 50,300.00 | 50,300.00 | 1.41% | 366,641 |
| Sep 11, 2025 | 49,200.00 | 49,600.00 | 48,900.00 | 49,600.00 | 49,600.00 | 1.22% | 304,631 |
| Sep 10, 2025 | 48,700.00 | 49,500.00 | 48,600.00 | 49,000.00 | 49,000.00 | 0.93% | 272,685 |
| Sep 9, 2025 | 48,750.00 | 48,950.00 | 48,350.00 | 48,550.00 | 48,550.00 | -0.10% | 261,832 |
| Sep 8, 2025 | 48,400.00 | 49,150.00 | 48,400.00 | 48,600.00 | 48,600.00 | -0.10% | 201,274 |
| Sep 5, 2025 | 49,100.00 | 49,300.00 | 48,200.00 | 48,650.00 | 48,650.00 | -0.71% | 300,804 |
| Sep 4, 2025 | 48,650.00 | 49,000.00 | 48,450.00 | 49,000.00 | 49,000.00 | 1.03% | 187,514 |
| Sep 3, 2025 | 48,150.00 | 48,700.00 | 47,950.00 | 48,500.00 | 48,500.00 | 0.41% | 238,330 |
| Sep 2, 2025 | 49,500.00 | 49,500.00 | 47,750.00 | 48,300.00 | 48,300.00 | 2.44% | 627,412 |
| Sep 1, 2025 | 48,200.00 | 48,200.00 | 46,950.00 | 47,150.00 | 47,150.00 | -1.77% | 339,016 |
| Aug 29, 2025 | 49,200.00 | 49,250.00 | 47,800.00 | 48,000.00 | 48,000.00 | -2.04% | 414,975 |
| Aug 28, 2025 | 49,950.00 | 49,950.00 | 48,900.00 | 49,000.00 | 49,000.00 | -2.00% | 361,340 |
| Aug 27, 2025 | 51,800.00 | 51,800.00 | 49,900.00 | 50,000.00 | 50,000.00 | -4.58% | 565,994 |
| Aug 26, 2025 | 53,400.00 | 54,300.00 | 51,900.00 | 52,400.00 | 52,400.00 | 1.16% | 1,287,209 |
| Aug 25, 2025 | 49,200.00 | 52,300.00 | 49,200.00 | 51,800.00 | 51,800.00 | 5.71% | 909,499 |
| Aug 22, 2025 | 49,200.00 | 49,950.00 | 48,750.00 | 49,000.00 | 49,000.00 | - | 212,475 |
| Aug 21, 2025 | 48,250.00 | 49,950.00 | 48,000.00 | 49,000.00 | 49,000.00 | 1.45% | 382,699 |
| Aug 20, 2025 | 47,900.00 | 48,350.00 | 47,200.00 | 48,300.00 | 48,300.00 | 0.21% | 245,434 |
| Aug 19, 2025 | 48,750.00 | 49,100.00 | 48,000.00 | 48,200.00 | 48,200.00 | - | 237,344 |
| Aug 18, 2025 | 49,000.00 | 49,000.00 | 48,200.00 | 48,200.00 | 48,200.00 | -2.03% | 232,731 |
| Aug 14, 2025 | 49,300.00 | 50,000.00 | 49,150.00 | 49,200.00 | 49,200.00 | -0.61% | 520,525 |
| Aug 13, 2025 | 49,900.00 | 49,900.00 | 49,150.00 | 49,500.00 | 48,650.00 | 0.10% | 293,186 |
| Aug 12, 2025 | 49,300.00 | 50,400.00 | 49,250.00 | 49,450.00 | 48,600.86 | -0.20% | 345,500 |
| Aug 11, 2025 | 48,850.00 | 49,600.00 | 48,700.00 | 49,550.00 | 48,699.14 | 2.27% | 376,136 |
| Aug 8, 2025 | 48,250.00 | 48,650.00 | 47,900.00 | 48,450.00 | 47,618.03 | 0.52% | 220,721 |
| Aug 7, 2025 | 48,450.00 | 48,450.00 | 47,900.00 | 48,200.00 | 47,372.32 | - | 198,397 |
| Aug 6, 2025 | 47,950.00 | 48,750.00 | 47,850.00 | 48,200.00 | 47,372.32 | 0.21% | 287,330 |
| Aug 5, 2025 | 47,800.00 | 48,350.00 | 47,750.00 | 48,100.00 | 47,274.04 | 1.37% | 305,071 |
| Aug 4, 2025 | 47,250.00 | 48,000.00 | 46,800.00 | 47,450.00 | 46,635.20 | -0.52% | 287,282 |
| Aug 1, 2025 | 48,900.00 | 49,100.00 | 47,100.00 | 47,700.00 | 46,880.91 | -2.25% | 555,048 |
| Jul 31, 2025 | 53,600.00 | 53,700.00 | 48,100.00 | 48,800.00 | 47,962.02 | -7.05% | 1,978,107 |
| Jul 30, 2025 | 52,800.00 | 54,300.00 | 51,600.00 | 52,500.00 | 51,598.48 | 0.96% | 509,016 |
| Jul 29, 2025 | 52,200.00 | 52,400.00 | 51,000.00 | 52,000.00 | 51,107.07 | -0.57% | 349,225 |
| Jul 28, 2025 | 54,900.00 | 55,800.00 | 52,200.00 | 52,300.00 | 51,401.92 | -4.39% | 600,811 |
| Jul 25, 2025 | 56,000.00 | 56,000.00 | 53,200.00 | 54,700.00 | 53,760.71 | -0.18% | 598,123 |
| Jul 24, 2025 | 54,900.00 | 56,200.00 | 54,300.00 | 54,800.00 | 53,858.99 | -1.62% | 781,325 |
| Jul 23, 2025 | 51,900.00 | 57,500.00 | 51,600.00 | 55,700.00 | 54,743.54 | 8.79% | 2,751,986 |
| Jul 22, 2025 | 54,100.00 | 54,200.00 | 51,000.00 | 51,200.00 | 50,320.81 | -4.12% | 484,166 |
| Jul 21, 2025 | 52,000.00 | 53,900.00 | 51,600.00 | 53,400.00 | 52,483.03 | 3.29% | 698,601 |
| Jul 18, 2025 | 51,500.00 | 53,200.00 | 51,300.00 | 51,700.00 | 50,812.22 | 0.98% | 680,170 |
| Jul 17, 2025 | 51,900.00 | 51,900.00 | 50,400.00 | 51,200.00 | 50,320.81 | -0.39% | 314,259 |
| Jul 16, 2025 | 52,100.00 | 52,500.00 | 51,200.00 | 51,400.00 | 50,517.37 | -1.72% | 264,354 |
| Jul 15, 2025 | 52,200.00 | 52,700.00 | 51,800.00 | 52,300.00 | 51,401.92 | -0.19% | 272,138 |
| Jul 14, 2025 | 51,500.00 | 52,800.00 | 51,200.00 | 52,400.00 | 51,500.20 | 1.75% | 390,355 |
| Jul 11, 2025 | 51,500.00 | 51,900.00 | 50,800.00 | 51,500.00 | 50,615.66 | - | 361,821 |