Posco International Corporation (KRX:047050)
South Korea
· Delayed Price · Currency is KRW 84,600
-400 (-0.47%)
Last updated: Apr 29, 2026, 12:08 PM KST
Posco International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 81,700.00 | 86,200.00 | 81,600.00 | 85,000.00 | 85,000.00 | 4.55% | 999,340 |
| Apr 27, 2026 | 81,300.00 | 81,900.00 | 78,400.00 | 81,300.00 | 81,300.00 | - | 597,760 |
| Apr 24, 2026 | 79,900.00 | 81,900.00 | 79,600.00 | 81,300.00 | 81,300.00 | 2.01% | 645,490 |
| Apr 23, 2026 | 80,000.00 | 80,700.00 | 78,000.00 | 79,700.00 | 79,700.00 | -1.12% | 694,542 |
| Apr 22, 2026 | 77,800.00 | 81,300.00 | 76,800.00 | 80,600.00 | 80,600.00 | 4.00% | 898,801 |
| Apr 21, 2026 | 76,900.00 | 78,000.00 | 76,200.00 | 77,500.00 | 77,500.00 | 0.91% | 551,514 |
| Apr 20, 2026 | 74,900.00 | 76,900.00 | 73,700.00 | 76,800.00 | 76,800.00 | 2.67% | 730,741 |
| Apr 17, 2026 | 73,400.00 | 75,000.00 | 73,000.00 | 74,800.00 | 74,800.00 | 2.75% | 774,926 |
| Apr 16, 2026 | 73,300.00 | 73,400.00 | 72,200.00 | 72,800.00 | 72,800.00 | 0.14% | 522,900 |
| Apr 15, 2026 | 72,800.00 | 72,900.00 | 71,300.00 | 72,700.00 | 72,700.00 | 0.41% | 764,637 |
| Apr 14, 2026 | 74,500.00 | 74,900.00 | 71,400.00 | 72,400.00 | 72,400.00 | -3.21% | 1,016,714 |
| Apr 13, 2026 | 77,000.00 | 77,600.00 | 73,700.00 | 74,800.00 | 74,800.00 | -0.53% | 644,015 |
| Apr 10, 2026 | 74,500.00 | 75,700.00 | 74,400.00 | 75,200.00 | 75,200.00 | 1.76% | 454,096 |
| Apr 9, 2026 | 75,400.00 | 75,500.00 | 73,200.00 | 73,900.00 | 73,900.00 | 0.68% | 867,733 |
| Apr 8, 2026 | 76,200.00 | 77,100.00 | 72,200.00 | 73,400.00 | 73,400.00 | -4.30% | 1,660,870 |
| Apr 7, 2026 | 79,000.00 | 80,000.00 | 76,100.00 | 76,700.00 | 76,700.00 | -4.84% | 869,139 |
| Apr 6, 2026 | 84,100.00 | 85,200.00 | 78,900.00 | 80,600.00 | 80,600.00 | -5.29% | 935,388 |
| Apr 3, 2026 | 78,900.00 | 87,200.00 | 78,400.00 | 85,100.00 | 85,100.00 | 7.04% | 1,805,281 |
| Apr 2, 2026 | 75,500.00 | 80,500.00 | 75,500.00 | 79,500.00 | 79,500.00 | 5.02% | 1,757,570 |
| Apr 1, 2026 | 73,300.00 | 77,700.00 | 72,200.00 | 75,700.00 | 75,700.00 | 5.87% | 850,229 |
| Mar 31, 2026 | 75,400.00 | 75,400.00 | 71,100.00 | 71,500.00 | 71,500.00 | -5.17% | 656,711 |
| Mar 30, 2026 | 73,900.00 | 76,100.00 | 71,400.00 | 75,400.00 | 75,400.00 | 1.21% | 678,851 |
| Mar 27, 2026 | 76,900.00 | 77,200.00 | 72,600.00 | 74,500.00 | 73,500.00 | -4.73% | 975,843 |
| Mar 26, 2026 | 75,500.00 | 79,800.00 | 74,600.00 | 78,200.00 | 77,150.34 | 3.17% | 1,054,295 |
| Mar 25, 2026 | 77,000.00 | 78,300.00 | 73,200.00 | 75,800.00 | 74,782.55 | -0.13% | 758,483 |
| Mar 24, 2026 | 76,600.00 | 77,500.00 | 74,100.00 | 75,900.00 | 74,881.21 | -1.30% | 639,799 |
| Mar 23, 2026 | 81,500.00 | 82,500.00 | 76,400.00 | 76,900.00 | 75,867.79 | -0.13% | 1,585,487 |
| Mar 20, 2026 | 74,600.00 | 79,700.00 | 74,500.00 | 77,000.00 | 75,966.44 | 7.24% | 1,726,036 |
| Mar 19, 2026 | 74,900.00 | 75,400.00 | 71,300.00 | 71,800.00 | 70,836.24 | 0.28% | 881,980 |
| Mar 18, 2026 | 72,200.00 | 73,750.00 | 70,900.00 | 71,600.00 | 70,638.93 | -0.56% | 668,812 |
| Mar 17, 2026 | 73,900.00 | 74,700.00 | 71,200.00 | 72,000.00 | 71,033.56 | -2.44% | 990,475 |
| Mar 16, 2026 | 74,800.00 | 77,000.00 | 73,150.00 | 73,800.00 | 72,809.40 | 0.14% | 844,769 |
| Mar 13, 2026 | 83,800.00 | 83,900.00 | 73,400.00 | 73,700.00 | 72,710.74 | -7.30% | 1,879,272 |
| Mar 12, 2026 | 79,500.00 | 82,900.00 | 77,000.00 | 79,500.00 | 78,432.89 | 4.06% | 2,166,102 |
| Mar 11, 2026 | 76,000.00 | 79,200.00 | 73,700.00 | 76,400.00 | 75,374.50 | 0.79% | 1,630,596 |
| Mar 10, 2026 | 72,900.00 | 79,000.00 | 71,950.00 | 75,800.00 | 74,782.55 | -1.04% | 1,819,933 |
| Mar 9, 2026 | 80,000.00 | 85,900.00 | 72,000.00 | 76,600.00 | 75,571.81 | 4.50% | 5,457,804 |
| Mar 6, 2026 | 70,100.00 | 73,300.00 | 67,900.00 | 73,300.00 | 72,316.11 | 11.06% | 1,701,854 |
| Mar 5, 2026 | 64,200.00 | 67,100.00 | 63,600.00 | 66,000.00 | 65,114.09 | 11.86% | 651,864 |
| Mar 4, 2026 | 65,700.00 | 67,500.00 | 58,700.00 | 59,000.00 | 58,208.05 | -16.19% | 1,185,142 |
| Mar 3, 2026 | 74,600.00 | 75,900.00 | 69,000.00 | 70,400.00 | 69,455.03 | -2.49% | 1,027,820 |
| Feb 27, 2026 | 74,400.00 | 74,500.00 | 71,200.00 | 72,200.00 | 71,230.87 | -4.50% | 1,069,982 |
| Feb 26, 2026 | 76,800.00 | 77,200.00 | 74,400.00 | 75,600.00 | 74,585.23 | 0.13% | 624,403 |
| Feb 25, 2026 | 73,900.00 | 77,200.00 | 72,600.00 | 75,500.00 | 74,486.58 | 2.86% | 826,143 |
| Feb 24, 2026 | 73,100.00 | 73,900.00 | 71,800.00 | 73,400.00 | 72,414.77 | 0.27% | 452,693 |
| Feb 23, 2026 | 75,100.00 | 75,500.00 | 72,500.00 | 73,200.00 | 72,217.45 | -2.79% | 700,595 |
| Feb 20, 2026 | 69,800.00 | 78,600.00 | 69,200.00 | 75,300.00 | 74,289.26 | 8.82% | 2,049,003 |
| Feb 19, 2026 | 67,800.00 | 70,000.00 | 67,500.00 | 69,200.00 | 68,271.14 | 5.17% | 662,967 |
| Feb 13, 2026 | 67,400.00 | 68,000.00 | 65,500.00 | 65,800.00 | 64,916.78 | -4.64% | 640,322 |
| Feb 12, 2026 | 65,100.00 | 71,200.00 | 64,000.00 | 69,000.00 | 68,073.83 | 6.65% | 2,632,754 |
| Feb 11, 2026 | 64,400.00 | 65,100.00 | 63,400.00 | 64,700.00 | 63,831.54 | 1.09% | 406,434 |
| Feb 10, 2026 | 64,500.00 | 64,600.00 | 62,600.00 | 64,000.00 | 63,140.94 | - | 429,124 |
| Feb 9, 2026 | 65,400.00 | 65,400.00 | 63,400.00 | 64,000.00 | 63,140.94 | - | 551,767 |
| Feb 6, 2026 | 64,900.00 | 65,200.00 | 62,600.00 | 64,000.00 | 63,140.94 | -4.05% | 642,609 |
| Feb 5, 2026 | 67,900.00 | 68,500.00 | 66,000.00 | 66,700.00 | 65,804.70 | -2.34% | 734,056 |
| Feb 4, 2026 | 65,400.00 | 70,700.00 | 64,500.00 | 68,300.00 | 67,383.22 | 4.75% | 1,780,109 |
| Feb 3, 2026 | 62,400.00 | 65,400.00 | 61,400.00 | 65,200.00 | 64,324.83 | 6.71% | 1,046,436 |
| Feb 2, 2026 | 61,500.00 | 63,600.00 | 60,000.00 | 61,100.00 | 60,279.87 | -2.08% | 698,679 |
| Jan 30, 2026 | 63,200.00 | 64,100.00 | 61,300.00 | 62,400.00 | 61,562.42 | -0.16% | 590,373 |
| Jan 29, 2026 | 64,800.00 | 64,900.00 | 61,000.00 | 62,500.00 | 61,661.07 | -2.19% | 905,001 |
| Jan 28, 2026 | 63,600.00 | 64,100.00 | 61,500.00 | 63,900.00 | 63,042.28 | 0.63% | 986,330 |
| Jan 27, 2026 | 63,000.00 | 63,700.00 | 62,200.00 | 63,500.00 | 62,647.65 | -0.16% | 486,063 |
| Jan 26, 2026 | 63,700.00 | 65,500.00 | 62,800.00 | 63,600.00 | 62,746.31 | 0.47% | 801,732 |
| Jan 23, 2026 | 63,600.00 | 65,400.00 | 62,600.00 | 63,300.00 | 62,450.34 | 0.96% | 996,000 |
| Jan 22, 2026 | 62,300.00 | 63,000.00 | 61,300.00 | 62,700.00 | 61,858.39 | 0.48% | 946,004 |
| Jan 21, 2026 | 66,800.00 | 67,300.00 | 60,400.00 | 62,400.00 | 61,562.42 | -1.42% | 2,226,507 |
| Jan 20, 2026 | 62,300.00 | 64,500.00 | 61,200.00 | 63,300.00 | 62,450.34 | 1.28% | 1,336,209 |
| Jan 19, 2026 | 60,000.00 | 64,300.00 | 58,600.00 | 62,500.00 | 61,661.07 | 9.08% | 2,819,565 |
| Jan 16, 2026 | 57,500.00 | 58,500.00 | 56,500.00 | 57,300.00 | 56,530.87 | -0.69% | 962,246 |
| Jan 15, 2026 | 56,600.00 | 59,500.00 | 55,700.00 | 57,700.00 | 56,925.50 | 4.53% | 2,177,875 |
| Jan 14, 2026 | 53,200.00 | 55,400.00 | 52,300.00 | 55,200.00 | 54,459.06 | 2.60% | 795,230 |
| Jan 13, 2026 | 50,300.00 | 54,000.00 | 50,050.00 | 53,800.00 | 53,077.85 | 7.71% | 1,240,979 |
| Jan 12, 2026 | 48,750.00 | 50,200.00 | 48,700.00 | 49,950.00 | 49,279.53 | 2.57% | 464,955 |
| Jan 9, 2026 | 47,500.00 | 48,700.00 | 47,350.00 | 48,700.00 | 48,046.31 | 1.78% | 363,023 |
| Jan 8, 2026 | 48,200.00 | 48,350.00 | 47,300.00 | 47,850.00 | 47,207.72 | -1.03% | 526,617 |
| Jan 7, 2026 | 49,000.00 | 49,300.00 | 47,900.00 | 48,350.00 | 47,701.01 | -1.23% | 439,820 |
| Jan 6, 2026 | 49,050.00 | 49,150.00 | 48,550.00 | 48,950.00 | 48,292.95 | 0.82% | 347,496 |
| Jan 5, 2026 | 48,350.00 | 49,300.00 | 48,350.00 | 48,550.00 | 47,898.32 | 0.52% | 408,908 |
| Jan 2, 2026 | 49,000.00 | 49,600.00 | 48,150.00 | 48,300.00 | 47,651.68 | -2.62% | 479,916 |
| Dec 30, 2025 | 50,400.00 | 50,400.00 | 49,350.00 | 49,600.00 | 48,934.23 | -1.59% | 342,126 |
| Dec 29, 2025 | 49,800.00 | 51,000.00 | 49,800.00 | 50,400.00 | 49,723.49 | 0.60% | 245,108 |
| Dec 26, 2025 | 51,400.00 | 51,400.00 | 49,950.00 | 50,100.00 | 49,427.52 | -2.34% | 246,560 |
| Dec 24, 2025 | 51,600.00 | 52,200.00 | 51,000.00 | 51,300.00 | 50,611.41 | 0.20% | 209,344 |
| Dec 23, 2025 | 51,100.00 | 51,600.00 | 50,500.00 | 51,200.00 | 50,512.75 | 0.59% | 216,343 |
| Dec 22, 2025 | 50,700.00 | 51,300.00 | 50,400.00 | 50,900.00 | 50,216.78 | 1.19% | 206,704 |
| Dec 19, 2025 | 50,800.00 | 50,800.00 | 49,700.00 | 50,300.00 | 49,624.83 | -0.20% | 444,733 |
| Dec 18, 2025 | 51,500.00 | 51,600.00 | 50,100.00 | 50,400.00 | 49,723.49 | -4.00% | 353,058 |
| Dec 17, 2025 | 53,500.00 | 53,600.00 | 51,900.00 | 52,500.00 | 51,795.30 | -0.94% | 295,836 |
| Dec 16, 2025 | 54,300.00 | 54,600.00 | 52,800.00 | 53,000.00 | 52,288.59 | -2.57% | 278,074 |
| Dec 15, 2025 | 53,400.00 | 55,000.00 | 52,500.00 | 54,400.00 | 53,669.80 | 0.93% | 345,442 |
| Dec 12, 2025 | 53,700.00 | 54,400.00 | 53,200.00 | 53,900.00 | 53,176.51 | 0.56% | 258,293 |
| Dec 11, 2025 | 54,700.00 | 54,700.00 | 53,100.00 | 53,600.00 | 52,880.54 | -0.74% | 776,952 |
| Dec 10, 2025 | 55,600.00 | 55,900.00 | 53,900.00 | 54,000.00 | 53,275.17 | -2.70% | 258,594 |
| Dec 9, 2025 | 54,900.00 | 55,800.00 | 54,700.00 | 55,500.00 | 54,755.03 | 0.54% | 252,862 |
| Dec 8, 2025 | 55,200.00 | 55,700.00 | 54,600.00 | 55,200.00 | 54,459.06 | 0.55% | 306,108 |
| Dec 5, 2025 | 54,500.00 | 55,000.00 | 54,200.00 | 54,900.00 | 54,163.09 | 0.92% | 347,132 |
| Dec 4, 2025 | 54,900.00 | 55,000.00 | 53,800.00 | 54,400.00 | 53,669.80 | -1.45% | 207,793 |
| Dec 3, 2025 | 55,900.00 | 56,000.00 | 54,700.00 | 55,200.00 | 54,459.06 | -0.72% | 203,848 |
| Dec 2, 2025 | 53,700.00 | 55,800.00 | 53,000.00 | 55,600.00 | 54,853.69 | 4.32% | 557,564 |
| Dec 1, 2025 | 54,400.00 | 55,000.00 | 53,000.00 | 53,300.00 | 52,584.56 | -0.56% | 225,680 |