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

45,900.00

-100(-0.22%)

Updated at March 13 03:30PM

Currency In KRW

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	45,750	45,900	45,900	46,950	44,950	24,383
March 12, 2026	45,200	46,000	46,000	46,500	45,100	23,719
March 11, 2026	45,000	45,200	45,200	46,050	44,550	27,215
March 10, 2026	44,150	44,300	44,300	44,800	44,000	11,078
March 09, 2026	43,050	43,200	43,200	44,150	42,800	32,424
March 06, 2026	43,800	45,500	45,500	46,250	43,600	34,203
March 05, 2026	43,000	44,700	44,700	45,000	42,550	53,307
March 04, 2026	45,000	41,550	41,550	45,250	40,500	80,451
March 03, 2026	46,550	46,100	46,100	48,350	46,000	105,979
February 27, 2026	47,050	47,800	47,800	55,800	45,800	882,586
February 26, 2026	47,700	47,600	47,600	48,100	47,150	50,935
February 25, 2026	47,950	47,650	47,650	48,800	47,050	77,434
February 24, 2026	47,600	47,800	47,800	49,200	47,000	116,700
February 23, 2026	46,000	48,450	48,450	57,300	44,450	915,633
February 20, 2026	43,550	45,900	0	46,500	43,250	90,057
February 19, 2026	43,400	43,550	0	44,250	43,400	27,806
February 13, 2026	43,350	43,250	0	44,000	42,700	39,050
February 12, 2026	42,500	43,350	0	43,500	42,200	41,090
February 11, 2026	41,800	42,500	0	42,550	41,650	20,128
February 10, 2026	41,700	41,700	0	42,150	41,400	12,156
February 09, 2026	41,850	41,700	0	42,000	41,500	16,899
February 06, 2026	42,150	41,600	0	42,150	40,050	28,870
February 05, 2026	42,950	42,200	0	43,450	42,100	33,772
February 04, 2026	42,800	42,500	0	43,400	42,450	34,488
February 03, 2026	43,300	42,850	0	44,300	41,650	122,147
February 02, 2026	40,550	39,800	0	41,150	39,050	37,735
January 30, 2026	41,450	40,750	0	41,450	40,700	55,265
January 29, 2026	42,750	41,450	0	42,750	40,750	47,867
January 28, 2026	41,850	42,600	0	42,850	41,500	71,960
January 27, 2026	41,300	41,500	0	41,900	40,550	41,956
January 26, 2026	40,900	41,350	0	41,400	40,700	31,407
January 23, 2026	41,050	40,850	0	42,300	40,600	42,236
January 22, 2026	40,100	40,900	0	41,400	40,100	45,732
January 21, 2026	41,200	40,100	0	42,550	39,550	77,153
January 20, 2026	41,350	41,150	0	41,850	40,750	43,562
January 19, 2026	39,500	41,350	0	41,400	39,500	108,166
January 16, 2026	40,450	38,900	0	40,950	38,850	59,550
January 15, 2026	38,100	40,450	0	43,900	38,100	511,377
January 14, 2026	38,350	38,000	0	38,800	37,500	13,806
January 13, 2026	36,800	38,400	0	38,550	36,650	31,612
January 12, 2026	36,600	36,650	0	36,800	36,250	14,318
January 09, 2026	35,900	36,300	0	36,450	35,850	10,080
January 08, 2026	37,200	36,200	0	37,200	36,200	30,100
January 07, 2026	37,800	37,400	0	38,000	36,850	23,325
January 06, 2026	38,400	37,800	0	38,400	37,600	22,975
January 05, 2026	38,950	38,400	0	39,200	38,200	18,292
January 02, 2026	39,750	38,950	0	39,750	38,950	10,976
December 30, 2025	39,950	39,800	0	40,050	39,450	7,314
December 29, 2025	39,150	40,000	0	40,750	38,650	19,204
December 26, 2025	39,650	39,150	0	39,700	38,950	9,631
December 24, 2025	39,450	39,800	0	40,100	39,250	7,060
December 23, 2025	40,000	39,350	0	40,100	39,300	12,324
December 22, 2025	39,500	40,100	0	40,300	38,750	23,633
December 19, 2025	40,450	40,200	0	40,600	38,000	21,734
December 18, 2025	39,500	40,450	0	40,550	39,200	18,038
December 17, 2025	39,600	39,900	0	40,050	39,300	14,895
December 16, 2025	39,300	39,100	0	39,600	38,850	14,754
December 15, 2025	39,500	39,550	0	39,800	39,000	13,041
December 12, 2025	39,050	39,500	0	39,850	38,850	11,467
December 11, 2025	39,200	38,750	0	39,200	38,550	8,093