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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 17, 2025	51,900	51,200	51,200	51,900	50,400	332,557
July 16, 2025	52,100	51,400	51,400	52,500	51,200	271,453
July 15, 2025	52,200	52,300	52,300	52,700	51,800	284,962
July 14, 2025	51,500	52,400	52,400	52,800	51,200	410,052
July 11, 2025	51,500	51,500	51,500	51,900	50,800	361,821
July 10, 2025	51,200	51,500	51,500	51,700	50,300	480,582
July 09, 2025	50,400	50,800	50,800	51,200	49,850	379,754
July 08, 2025	49,750	50,300	50,300	50,600	49,450	492,385
July 07, 2025	52,100	49,850	49,850	52,200	49,750	638,251
July 04, 2025	51,600	52,000	52,000	52,700	50,700	975,805
July 03, 2025	49,200	51,000	51,000	52,000	49,100	973,466
July 02, 2025	49,150	49,050	49,050	49,150	48,400	316,554
July 01, 2025	50,400	49,150	49,150	50,400	49,100	523,625
June 30, 2025	48,550	49,700	49,700	50,300	48,550	573,432
June 27, 2025	48,950	48,300	48,300	49,100	48,100	207,512
June 26, 2025	49,650	48,900	48,900	49,650	48,200	372,171
June 25, 2025	49,700	49,300	49,300	51,000	49,200	606,336
June 24, 2025	49,500	49,300	49,300	50,300	49,150	524,442
June 23, 2025	50,300	49,300	49,300	50,300	48,550	426,029
June 20, 2025	49,550	49,100	49,100	49,900	49,000	371,005
June 19, 2025	49,850	49,350	49,350	49,850	48,950	333,726
June 18, 2025	51,000	49,550	49,550	51,100	49,050	630,313
June 17, 2025	53,200	50,300	50,300	53,400	50,200	1.14M
June 16, 2025	51,500	54,600	54,600	55,000	50,700	1.38M
June 13, 2025	51,600	50,100	50,100	51,600	49,350	551,032
June 12, 2025	51,100	51,700	51,700	52,100	50,800	475,446
June 11, 2025	52,800	51,400	51,400	53,300	51,000	432,782
June 10, 2025	51,700	51,700	51,700	53,700	50,400	541,527
June 09, 2025	52,000	51,400	51,400	53,200	51,100	438,538
June 05, 2025	49,650	50,500	50,500	51,000	49,450	420,272
June 04, 2025	48,450	49,650	49,650	50,600	48,450	456,078
June 02, 2025	48,750	48,400	48,400	48,950	48,100	246,428
May 30, 2025	49,800	49,050	49,050	50,000	48,500	694,547
May 29, 2025	49,900	49,950	49,950	51,000	49,050	384,987
May 28, 2025	48,800	49,450	49,450	49,850	48,350	443,605
May 27, 2025	48,850	48,700	48,700	49,000	47,950	235,012
May 26, 2025	46,000	49,300	49,300	49,450	46,000	565,384
May 23, 2025	46,600	45,900	45,900	46,750	45,800	260,424
May 22, 2025	47,750	46,600	46,600	47,800	46,400	276,815

Posco International Corporation (047050.KS) KSC