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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	69,800	75,300	75,300	78,600	69,200	2.08M
February 19, 2026	67,800	69,200	69,200	70,000	67,500	682,923
February 13, 2026	67,400	65,800	65,800	68,000	65,500	659,137
February 12, 2026	65,100	69,000	69,000	71,200	64,000	2.73M
February 11, 2026	64,400	64,700	64,700	65,100	63,400	406,434
February 10, 2026	64,500	64,000	64,000	64,600	62,600	429,124
February 09, 2026	65,400	64,000	64,000	65,400	63,400	551,767
February 06, 2026	64,900	64,000	64,000	65,200	62,600	642,566
February 05, 2026	67,900	66,700	66,700	68,500	66,000	750,177
February 04, 2026	65,400	68,300	68,300	70,700	64,500	1.78M
February 03, 2026	62,400	65,200	65,200	65,400	61,400	1.05M
February 02, 2026	61,500	61,100	61,100	63,600	60,000	698,679
January 30, 2026	63,200	62,400	62,400	64,100	61,300	636,153
January 29, 2026	64,800	62,500	62,500	64,900	61,000	932,181
January 28, 2026	63,600	63,900	63,900	64,100	61,500	986,330
January 27, 2026	63,000	63,500	63,500	63,700	62,200	513,497
January 26, 2026	63,700	63,600	63,600	65,500	62,800	801,732
January 23, 2026	63,600	63,300	63,300	65,400	62,600	1.02M
January 22, 2026	62,300	62,700	62,700	63,000	61,300	946,004
January 21, 2026	66,800	62,400	62,400	67,300	60,400	2.23M
January 20, 2026	62,300	63,300	63,300	64,500	61,200	1.35M
January 19, 2026	60,000	62,500	62,500	64,300	58,600	2.85M
January 16, 2026	57,500	57,300	57,300	58,500	56,500	962,246
January 15, 2026	56,600	57,700	57,700	59,500	55,700	2.22M
January 14, 2026	53,200	55,200	55,200	55,400	52,300	795,212
January 13, 2026	50,300	53,800	53,800	54,000	50,050	1.24M
January 12, 2026	48,750	49,950	49,950	50,200	48,700	486,031
January 09, 2026	47,500	48,700	48,700	48,700	47,350	363,023
January 08, 2026	48,200	47,850	47,850	48,350	47,300	589,973
January 07, 2026	49,000	48,350	48,350	49,300	47,900	439,820
January 06, 2026	49,050	48,950	48,950	49,150	48,550	361,495
January 05, 2026	48,350	48,550	48,550	49,300	48,350	408,908
January 02, 2026	49,000	48,300	48,300	49,600	48,150	466,027
December 30, 2025	50,400	49,600	49,600	50,400	49,350	354,334
December 29, 2025	49,800	50,400	50,400	51,000	49,800	258,137
December 26, 2025	51,400	50,100	50,100	51,400	49,950	246,560
December 24, 2025	51,600	51,300	51,300	52,200	51,000	219,396
December 23, 2025	51,100	51,200	51,200	51,600	50,500	216,343
December 22, 2025	50,700	50,900	50,900	51,300	50,400	206,704
December 19, 2025	50,800	50,300	50,300	50,800	49,700	463,102
December 18, 2025	51,500	50,400	50,400	51,600	50,100	364,822
December 17, 2025	53,500	52,500	52,500	53,600	51,900	295,836
December 16, 2025	54,300	53,000	53,000	54,600	52,800	293,508
December 15, 2025	53,400	54,400	54,400	55,000	52,500	345,442
December 12, 2025	53,700	53,900	53,900	54,400	53,200	258,293
December 11, 2025	54,700	53,600	53,600	54,700	53,100	776,952
December 10, 2025	55,600	54,000	54,000	55,900	53,900	258,594
December 09, 2025	54,900	55,500	55,500	55,800	54,700	273,479
December 08, 2025	55,200	55,200	55,200	55,700	54,600	306,108
December 05, 2025	54,500	54,900	54,900	55,000	54,200	357,175
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

Posco International Corporation (047050.KS) KSC