Posco Dx Company Ltd. - 022100.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 24, 2024	52,900	54,100	54,100	56,300	52,500	2.58M
January 23, 2024	54,900	53,100	53,100	55,900	52,100	2.11M
January 22, 2024	56,700	55,300	55,300	56,800	54,000	1.78M
January 19, 2024	58,100	56,000	56,000	58,300	55,000	1.84M
January 18, 2024	58,400	57,200	57,200	59,600	56,600	1.51M
January 17, 2024	59,400	58,800	58,800	60,000	57,600	1.42M
January 16, 2024	60,200	59,200	59,200	61,600	59,200	1.32M
January 15, 2024	60,000	60,600	60,600	62,100	59,700	1.11M
January 12, 2024	62,700	60,900	60,900	62,700	60,000	1.86M
January 11, 2024	60,200	63,400	63,400	63,900	60,100	4.06M
January 10, 2024	60,600	59,700	59,700	60,800	59,200	1.14M
January 09, 2024	61,000	60,400	60,400	61,800	59,900	1.48M
January 08, 2024	60,900	60,300	60,300	62,200	58,800	2.63M
January 05, 2024	62,100	60,900	60,900	62,500	60,400	2.34M
January 04, 2024	61,700	61,900	61,900	64,200	60,700	3.79M
January 03, 2024	67,900	62,900	62,900	67,900	60,500	8.58M
January 02, 2024	75,600	69,600	69,600	76,700	69,200	4.79M
December 28, 2023	74,800	74,200	74,200	76,500	69,800	9.84M
December 27, 2023	72,600	71,700	71,700	79,600	68,700	15.58M
December 26, 2023	63,100	71,400	71,400	72,000	62,200	15.24M
December 22, 2023	59,200	62,600	62,600	64,100	58,700	10.62M
December 21, 2023	51,200	60,200	60,200	61,600	50,800	16.2M
December 20, 2023	51,700	51,600	51,600	52,200	51,300	1.08M
December 19, 2023	51,900	51,700	51,700	52,100	50,500	1.29M
December 18, 2023	52,800	51,900	51,900	53,000	49,000	1.96M
December 15, 2023	52,500	52,100	52,100	52,600	51,600	1.15M
December 14, 2023	51,700	52,000	52,000	52,900	50,700	1.61M
December 13, 2023	50,900	51,100	51,100	53,100	49,900	2.85M
December 12, 2023	48,050	50,600	50,600	51,500	47,250	2.56M
December 11, 2023	49,500	48,300	48,300	49,600	47,800	1.45M
December 08, 2023	48,250	49,400	49,400	49,550	47,450	1.78M
December 07, 2023	49,750	47,600	47,600	50,100	46,950	2.17M
December 06, 2023	49,950	49,150	49,150	51,100	49,000	1.97M
December 05, 2023	52,500	50,400	50,400	53,100	49,900	1.46M
December 04, 2023	51,000	52,500	52,500	54,100	50,700	2.33M
December 01, 2023	56,600	52,700	52,700	56,700	52,500	3.89M
November 30, 2023	58,000	57,300	57,300	59,000	57,000	7.17M
November 29, 2023	57,800	58,000	58,000	58,200	55,900	2.51M
November 28, 2023	55,800	57,500	57,500	58,000	55,700	2.29M
November 27, 2023	57,500	55,800	55,800	57,600	55,600	1.44M
November 24, 2023	56,800	57,100	57,100	58,000	56,200	1.63M
November 23, 2023	55,600	56,500	56,500	58,400	55,000	2.48M
November 22, 2023	54,500	55,400	55,400	56,100	54,500	1.51M
November 21, 2023	57,100	55,300	55,300	57,200	54,800	1.75M
November 20, 2023	56,100	56,500	56,500	57,800	55,800	1.68M
November 17, 2023	54,500	56,500	56,500	56,500	53,000	2.65M
November 16, 2023	57,100	54,700	54,700	57,500	54,500	2.41M
November 15, 2023	60,200	56,800	56,800	60,900	55,700	4M
November 14, 2023	58,200	58,800	58,800	59,300	57,400	2.64M
November 13, 2023	58,700	57,700	57,700	59,600	57,600	2.12M
November 10, 2023	55,400	57,900	57,900	59,000	54,500	3.3M
November 09, 2023	58,100	56,800	56,800	58,300	55,000	3.22M
November 08, 2023	58,600	57,000	57,000	60,100	56,600	3.9M
November 07, 2023	63,500	59,800	59,800	63,700	54,200	11.08M
November 06, 2023	54,900	63,500	63,500	64,000	51,700	16.35M
November 03, 2023	50,900	50,000	50,000	51,900	49,100	2.56M
November 02, 2023	48,650	50,000	50,000	50,300	48,000	2.33M
November 01, 2023	50,000	47,400	47,400	50,600	46,850	2.25M
October 31, 2023	50,800	49,050	49,050	51,000	48,350	2.73M
October 30, 2023	45,950	49,950	49,950	50,500	45,000	4.03M

Posco Dx Company Ltd. (022100.KQ) KOE