Posco International Corporation - 047050.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	51,200	52,900	52,900	54,200	50,800	1.03M
October 16, 2025	50,900	51,700	51,700	52,100	50,700	484,702
October 15, 2025	50,300	50,500	50,500	50,800	49,550	417,727
October 14, 2025	49,100	49,500	49,500	50,200	48,750	543,169
October 13, 2025	49,450	49,000	49,000	49,500	48,250	517,471
October 10, 2025	48,700	47,850	47,850	48,850	47,650	439,854
October 02, 2025	48,500	48,800	48,800	49,450	48,500	408,031
October 01, 2025	48,600	48,450	48,450	48,750	48,300	185,671
September 30, 2025	48,550	48,450	48,450	48,700	48,450	148,137
September 29, 2025	49,100	48,550	48,550	49,150	48,300	238,839
September 26, 2025	49,950	48,850	48,850	49,950	48,450	495,850
September 25, 2025	50,400	50,600	50,600	51,700	50,100	783,074
September 24, 2025	49,150	48,700	48,700	49,500	48,500	263,857
September 23, 2025	48,650	48,750	48,750	48,950	48,500	159,506
September 22, 2025	49,300	48,750	48,750	49,350	48,650	218,829
September 19, 2025	49,350	49,050	49,050	49,450	48,550	444,075
September 18, 2025	50,000	49,350	49,350	50,100	49,150	370,401
September 17, 2025	49,950	49,800	49,800	50,000	49,400	210,395
September 16, 2025	50,700	49,950	49,950	50,800	49,800	309,452
September 15, 2025	50,400	50,600	50,600	50,700	49,950	216,497
September 12, 2025	50,300	50,300	50,300	50,700	49,650	347,253
September 11, 2025	49,200	49,600	49,600	49,600	48,900	304,631
September 10, 2025	48,700	49,000	49,000	49,500	48,600	281,086
September 09, 2025	48,750	48,550	48,550	48,950	48,350	273,040
September 08, 2025	48,400	48,600	48,600	49,150	48,400	216,264
September 05, 2025	49,100	48,650	48,650	49,300	48,200	300,804
September 04, 2025	48,650	49,000	49,000	49,000	48,450	187,514
September 03, 2025	48,150	48,500	48,500	48,700	47,950	245,936
September 02, 2025	49,500	48,300	48,300	49,500	47,750	640,692
September 01, 2025	48,200	47,150	47,150	48,200	46,950	322,805
August 29, 2025	49,200	48,000	48,000	49,250	47,800	441,818
August 28, 2025	49,950	49,000	49,000	49,950	48,900	361,340
August 27, 2025	51,800	50,000	50,000	51,800	49,900	581,936
August 26, 2025	53,400	52,400	52,400	54,300	51,900	1.34M
August 25, 2025	49,200	51,800	51,800	52,300	49,200	909,499
August 22, 2025	49,200	49,000	49,000	49,950	48,750	216,342
August 21, 2025	48,250	49,000	49,000	49,950	48,000	382,699
August 20, 2025	47,900	48,300	48,300	48,350	47,200	239,901
August 19, 2025	48,750	48,200	48,200	49,100	48,000	243,639
August 18, 2025	49,000	48,200	48,200	49,000	48,200	232,731
August 14, 2025	49,300	49,200	49,200	50,000	49,150	520,525
August 13, 2025	49,900	49,500	49,500	49,900	49,150	273,792
August 12, 2025	49,300	49,450	49,450	50,400	49,250	345,500
August 11, 2025	48,850	49,550	49,550	49,600	48,700	383,585
August 08, 2025	48,250	48,450	48,450	48,650	47,900	220,721
August 07, 2025	48,450	48,200	48,200	48,450	47,900	198,397
August 06, 2025	47,950	48,200	48,200	48,750	47,850	293,668
August 05, 2025	47,800	48,100	48,100	48,350	47,750	314,140
August 04, 2025	47,250	47,450	47,450	48,000	46,800	287,282
August 01, 2025	48,900	47,700	47,700	49,100	47,100	570,438
July 31, 2025	53,600	48,800	48,800	53,700	48,100	2.01M
July 30, 2025	52,800	52,500	52,500	54,300	51,600	527,111
July 29, 2025	52,200	52,000	52,000	52,400	51,000	349,225
July 28, 2025	54,900	52,300	52,300	55,800	52,200	600,811
July 25, 2025	56,000	54,700	54,700	56,000	53,200	609,132
July 24, 2025	54,900	54,800	54,800	56,200	54,300	796,865
July 23, 2025	51,900	55,700	55,700	57,500	51,600	2.72M
July 22, 2025	54,100	51,200	51,200	54,200	51,000	498,234
July 21, 2025	52,000	53,400	53,400	53,900	51,600	722,915
July 18, 2025	51,500	51,700	51,700	53,200	51,300	692,790

Posco International Corporation (047050.KS) KSC