POSCO STEELEON Co., Ltd. (058430.KS) KSC

38,550.00

+750(+1.98%)

Updated at October 17 03:30PM

Currency In KRW

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202538,10038,55038,55040,00037,15029,439
October 16, 202537,05037,80037,80037,90037,0507,580
October 15, 202537,60037,05037,05037,70036,8009,471
October 14, 202537,10037,00037,00037,55036,90010,515
October 13, 202536,50036,30036,30036,70035,8008,878
October 10, 202536,80035,90035,90036,80035,60017,606
October 02, 202537,45037,05037,05037,45036,8006,096
October 01, 202537,40037,25037,25037,40036,8005,102
September 30, 202537,05037,05037,05037,40036,8502,593
September 29, 202536,70037,10037,10037,40036,7003,120
September 26, 202537,70036,85036,85037,70036,6507,264
September 25, 202537,50037,35037,35037,80037,1254,077
September 24, 202537,75037,00037,00037,75036,7006,838
September 23, 202537,40037,10037,10037,40036,8004,418
September 22, 202537,80037,25037,25037,80037,1506,213
September 19, 202537,60037,80037,80038,25037,6002,840
September 18, 202537,70037,95037,95038,15037,5003,888
September 17, 202537,80037,70037,70038,00037,6003,726
September 16, 202538,15038,00038,00038,50037,8008,495
September 15, 202538,40038,45038,45038,60038,2507,380
September 12, 202538,25038,45038,45038,95037,95011,031
September 11, 202538,00037,95037,95038,25037,6005,991
September 10, 202537,55037,80037,80038,95037,30012,991
September 09, 202537,10037,55037,55038,05037,1006,535
September 08, 202537,35037,45037,45037,65037,2002,854
September 05, 202537,45037,35037,35037,70037,0003,824
September 04, 202536,95037,10037,10037,35036,7504,329
September 03, 202536,35036,85036,85036,85036,2504,039
September 02, 202536,15036,45036,45036,90036,0007,119
September 01, 202537,20036,35036,35038,00036,0508,073
August 29, 202537,80037,60037,60038,05037,4008,716
August 28, 202538,35038,10038,10038,35037,5004,592
August 27, 202538,05037,95037,95038,30037,8005,788
August 26, 202537,85038,15038,15038,85037,8507,918
August 25, 202538,30038,00038,00038,40037,80011,443
August 22, 202538,15037,95037,95038,50037,8003,936
August 21, 202537,85037,80037,80038,50037,7504,053
August 20, 202537,90037,80037,80038,25037,2008,691
August 19, 202538,70038,30038,30038,95038,0007,351
August 18, 202539,55038,70038,70039,55038,60010,024
August 14, 202539,85039,40039,40039,85039,2506,490
August 13, 202539,65039,60039,60040,40039,00010,420
August 12, 202540,20039,75039,75040,85039,75013,174
August 11, 202539,70040,55040,55040,60039,55018,184
August 08, 202539,70039,70039,70040,15039,5508,054
August 07, 202540,20039,75039,75040,40038,00014,921
August 06, 202540,25040,55040,55040,65039,9007,839
August 05, 202540,45040,10040,10040,55039,45030,380
August 04, 202539,55040,05040,05040,50039,50013,254
August 01, 202541,30040,15040,15041,90040,05026,846
July 31, 202543,95042,05042,05043,95041,95029,208
July 30, 202543,70043,35043,35043,70043,05015,513
July 29, 202543,15043,60043,60043,60042,15016,751
July 28, 202544,20043,50043,50044,75043,25022,127
July 25, 202544,90044,30044,30045,70043,35042,082
July 24, 202545,45044,00044,00045,50043,70055,786
July 23, 202542,70044,60044,60044,70042,650103,864
July 22, 202543,05042,35042,35043,75042,00047,992
July 21, 202541,45042,20042,20042,70040,10021,112
July 18, 202540,50041,20041,20042,45040,50057,991