Posco International Corporation (KRX:047050)
South Korea
· Delayed Price · Currency is KRW 76,600
+3,300 (4.50%)
At close: Mar 9, 2026
Posco International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 80,000.00 | 85,900.00 | 72,000.00 | 76,600.00 | 76,600.00 | 4.50% | 5,457,416 |
| Mar 6, 2026 | 70,100.00 | 73,300.00 | 67,900.00 | 73,300.00 | 73,300.00 | 11.06% | 1,701,796 |
| Mar 5, 2026 | 64,200.00 | 67,100.00 | 63,600.00 | 66,000.00 | 66,000.00 | 11.86% | 651,864 |
| Mar 4, 2026 | 65,700.00 | 67,500.00 | 58,700.00 | 59,000.00 | 59,000.00 | -16.19% | 1,185,054 |
| Mar 3, 2026 | 74,600.00 | 75,900.00 | 69,000.00 | 70,400.00 | 70,400.00 | -2.49% | 1,027,820 |
| Feb 27, 2026 | 74,400.00 | 74,500.00 | 71,200.00 | 72,200.00 | 72,200.00 | -4.50% | 1,069,982 |
| Feb 26, 2026 | 76,800.00 | 77,200.00 | 74,400.00 | 75,600.00 | 75,600.00 | 0.13% | 624,403 |
| Feb 25, 2026 | 73,900.00 | 77,200.00 | 72,600.00 | 75,500.00 | 75,500.00 | 2.86% | 826,143 |
| Feb 24, 2026 | 73,100.00 | 73,900.00 | 71,800.00 | 73,400.00 | 73,400.00 | 0.27% | 452,693 |
| Feb 23, 2026 | 75,100.00 | 75,500.00 | 72,500.00 | 73,200.00 | 73,200.00 | -2.79% | 700,595 |
| Feb 20, 2026 | 69,800.00 | 78,600.00 | 69,200.00 | 75,300.00 | 75,300.00 | 8.82% | 2,049,003 |
| Feb 19, 2026 | 67,800.00 | 70,000.00 | 67,500.00 | 69,200.00 | 69,200.00 | 5.17% | 662,967 |
| Feb 13, 2026 | 67,400.00 | 68,000.00 | 65,500.00 | 65,800.00 | 65,800.00 | -4.64% | 640,322 |
| Feb 12, 2026 | 65,100.00 | 71,200.00 | 64,000.00 | 69,000.00 | 69,000.00 | 6.65% | 2,632,754 |
| Feb 11, 2026 | 64,400.00 | 65,100.00 | 63,400.00 | 64,700.00 | 64,700.00 | 1.09% | 406,434 |
| Feb 10, 2026 | 64,500.00 | 64,600.00 | 62,600.00 | 64,000.00 | 64,000.00 | - | 429,124 |
| Feb 9, 2026 | 65,400.00 | 65,400.00 | 63,400.00 | 64,000.00 | 64,000.00 | - | 551,767 |
| Feb 6, 2026 | 64,900.00 | 65,200.00 | 62,600.00 | 64,000.00 | 64,000.00 | -4.05% | 642,609 |
| Feb 5, 2026 | 67,900.00 | 68,500.00 | 66,000.00 | 66,700.00 | 66,700.00 | -2.34% | 734,056 |
| Feb 4, 2026 | 65,400.00 | 70,700.00 | 64,500.00 | 68,300.00 | 68,300.00 | 4.75% | 1,780,109 |
| Feb 3, 2026 | 62,400.00 | 65,400.00 | 61,400.00 | 65,200.00 | 65,200.00 | 6.71% | 1,046,436 |
| Feb 2, 2026 | 61,500.00 | 63,600.00 | 60,000.00 | 61,100.00 | 61,100.00 | -2.08% | 698,679 |
| Jan 30, 2026 | 63,200.00 | 64,100.00 | 61,300.00 | 62,400.00 | 62,400.00 | -0.16% | 590,373 |
| Jan 29, 2026 | 64,800.00 | 64,900.00 | 61,000.00 | 62,500.00 | 62,500.00 | -2.19% | 905,001 |
| Jan 28, 2026 | 63,600.00 | 64,100.00 | 61,500.00 | 63,900.00 | 63,900.00 | 0.63% | 986,330 |
| Jan 27, 2026 | 63,000.00 | 63,700.00 | 62,200.00 | 63,500.00 | 63,500.00 | -0.16% | 486,063 |
| Jan 26, 2026 | 63,700.00 | 65,500.00 | 62,800.00 | 63,600.00 | 63,600.00 | 0.47% | 801,732 |
| Jan 23, 2026 | 63,600.00 | 65,400.00 | 62,600.00 | 63,300.00 | 63,300.00 | 0.96% | 996,000 |
| Jan 22, 2026 | 62,300.00 | 63,000.00 | 61,300.00 | 62,700.00 | 62,700.00 | 0.48% | 946,004 |
| Jan 21, 2026 | 66,800.00 | 67,300.00 | 60,400.00 | 62,400.00 | 62,400.00 | -1.42% | 2,226,507 |
| Jan 20, 2026 | 62,300.00 | 64,500.00 | 61,200.00 | 63,300.00 | 63,300.00 | 1.28% | 1,336,209 |
| Jan 19, 2026 | 60,000.00 | 64,300.00 | 58,600.00 | 62,500.00 | 62,500.00 | 9.08% | 2,819,565 |
| Jan 16, 2026 | 57,500.00 | 58,500.00 | 56,500.00 | 57,300.00 | 57,300.00 | -0.69% | 962,246 |
| Jan 15, 2026 | 56,600.00 | 59,500.00 | 55,700.00 | 57,700.00 | 57,700.00 | 4.53% | 2,177,875 |
| Jan 14, 2026 | 53,200.00 | 55,400.00 | 52,300.00 | 55,200.00 | 55,200.00 | 2.60% | 795,230 |
| Jan 13, 2026 | 50,300.00 | 54,000.00 | 50,050.00 | 53,800.00 | 53,800.00 | 7.71% | 1,240,979 |
| Jan 12, 2026 | 48,750.00 | 50,200.00 | 48,700.00 | 49,950.00 | 49,950.00 | 2.57% | 464,955 |
| Jan 9, 2026 | 47,500.00 | 48,700.00 | 47,350.00 | 48,700.00 | 48,700.00 | 1.78% | 363,023 |
| Jan 8, 2026 | 48,200.00 | 48,350.00 | 47,300.00 | 47,850.00 | 47,850.00 | -1.03% | 526,617 |
| Jan 7, 2026 | 49,000.00 | 49,300.00 | 47,900.00 | 48,350.00 | 48,350.00 | -1.23% | 439,820 |
| Jan 6, 2026 | 49,050.00 | 49,150.00 | 48,550.00 | 48,950.00 | 48,950.00 | 0.82% | 347,496 |
| Jan 5, 2026 | 48,350.00 | 49,300.00 | 48,350.00 | 48,550.00 | 48,550.00 | 0.52% | 408,908 |
| Jan 2, 2026 | 49,000.00 | 49,600.00 | 48,150.00 | 48,300.00 | 48,300.00 | -2.62% | 479,916 |
| Dec 30, 2025 | 50,400.00 | 50,400.00 | 49,350.00 | 49,600.00 | 49,600.00 | -1.59% | 342,126 |
| Dec 29, 2025 | 49,800.00 | 51,000.00 | 49,800.00 | 50,400.00 | 50,400.00 | 0.60% | 245,108 |
| Dec 26, 2025 | 51,400.00 | 51,400.00 | 49,950.00 | 50,100.00 | 50,100.00 | -2.34% | 246,560 |
| Dec 24, 2025 | 51,600.00 | 52,200.00 | 51,000.00 | 51,300.00 | 51,300.00 | 0.20% | 209,344 |
| Dec 23, 2025 | 51,100.00 | 51,600.00 | 50,500.00 | 51,200.00 | 51,200.00 | 0.59% | 216,343 |
| Dec 22, 2025 | 50,700.00 | 51,300.00 | 50,400.00 | 50,900.00 | 50,900.00 | 1.19% | 206,704 |
| Dec 19, 2025 | 50,800.00 | 50,800.00 | 49,700.00 | 50,300.00 | 50,300.00 | -0.20% | 444,733 |
| Dec 18, 2025 | 51,500.00 | 51,600.00 | 50,100.00 | 50,400.00 | 50,400.00 | -4.00% | 353,058 |
| Dec 17, 2025 | 53,500.00 | 53,600.00 | 51,900.00 | 52,500.00 | 52,500.00 | -0.94% | 295,836 |
| Dec 16, 2025 | 54,300.00 | 54,600.00 | 52,800.00 | 53,000.00 | 53,000.00 | -2.57% | 278,074 |
| Dec 15, 2025 | 53,400.00 | 55,000.00 | 52,500.00 | 54,400.00 | 54,400.00 | 0.93% | 345,442 |
| Dec 12, 2025 | 53,700.00 | 54,400.00 | 53,200.00 | 53,900.00 | 53,900.00 | 0.56% | 258,293 |
| Dec 11, 2025 | 54,700.00 | 54,700.00 | 53,100.00 | 53,600.00 | 53,600.00 | -0.74% | 776,952 |
| Dec 10, 2025 | 55,600.00 | 55,900.00 | 53,900.00 | 54,000.00 | 54,000.00 | -2.70% | 258,594 |
| Dec 9, 2025 | 54,900.00 | 55,800.00 | 54,700.00 | 55,500.00 | 55,500.00 | 0.54% | 252,862 |
| Dec 8, 2025 | 55,200.00 | 55,700.00 | 54,600.00 | 55,200.00 | 55,200.00 | 0.55% | 306,108 |
| 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 |