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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	54,900	54,400	54,400	55,000	53,800	219,562
December 03, 2025	55,900	55,200	55,200	56,000	54,700	203,848
December 02, 2025	53,700	55,600	55,600	55,800	53,000	575,994
December 01, 2025	54,400	53,300	53,300	55,000	53,000	238,470
November 28, 2025	54,200	53,600	53,600	54,300	53,300	258,997
November 27, 2025	53,700	53,800	53,800	55,100	53,300	270,332
November 26, 2025	52,700	53,800	53,800	53,900	52,600	261,318
November 25, 2025	51,800	52,100	52,100	53,100	51,600	254,786
November 24, 2025	53,500	51,200	51,200	53,500	51,100	320,831
November 21, 2025	52,000	52,800	52,800	53,100	51,500	334,297
November 20, 2025	52,100	53,300	53,300	53,800	51,800	271,779
November 19, 2025	52,500	51,600	51,600	52,500	50,900	191,212
November 18, 2025	53,500	52,000	52,000	53,900	51,700	264,480
November 17, 2025	53,400	53,400	53,400	53,800	52,500	264,982
November 14, 2025	53,500	52,900	52,900	54,500	52,800	240,020
November 13, 2025	54,300	54,500	54,500	55,300	53,600	462,952
November 12, 2025	53,200	54,300	54,300	54,700	52,800	362,094
November 11, 2025	53,200	52,900	52,900	53,800	52,200	233,839
November 10, 2025	51,900	52,600	52,600	53,000	51,100	253,671
November 07, 2025	51,400	51,600	51,600	52,800	50,800	335,084
November 06, 2025	53,500	53,100	53,100	53,900	52,500	239,720
November 05, 2025	53,000	52,800	52,800	54,400	51,700	455,783
November 04, 2025	55,800	54,600	54,600	56,900	54,500	477,266
November 03, 2025	55,600	55,300	55,300	55,800	54,500	484,495
October 31, 2025	55,300	55,000	55,000	56,300	54,800	511,609
October 30, 2025	62,000	56,100	56,100	62,000	55,900	1.57M
October 29, 2025	58,200	58,800	58,800	59,900	57,200	942,653
October 28, 2025	57,900	57,300	57,300	58,000	55,300	680,702
October 27, 2025	58,500	57,300	57,300	59,000	56,900	890,346
October 24, 2025	59,800	58,100	58,100	59,900	56,500	1.49M
October 23, 2025	55,100	59,800	59,800	62,900	54,400	4.08M
October 22, 2025	52,500	54,600	54,600	54,700	52,300	666,286
October 21, 2025	52,800	52,200	52,200	53,400	51,800	413,747
October 20, 2025	52,700	52,100	52,100	52,700	51,100	459,655
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

Posco International Corporation (047050.KS) KSC