POSCO DX COMPANY LTD. 022100
KRX · South Korea · Technology Services
KRW 20,500.00+590.00 (+2.96%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 19,910.00 | +0.25% | KRW 19,920.00 | KRW 20,200.00 | KRW 19,790.00 | 192.36K |
| 2026-09-29 | KRW 19,860.00 | -1.68% | KRW 20,300.00 | KRW 20,300.00 | KRW 19,650.00 | 191.99K |
| 2026-09-28 | KRW 20,200.00 | +1.05% | KRW 20,050.00 | KRW 20,500.00 | KRW 19,810.00 | 191.07K |
| 2026-09-23 | KRW 19,990.00 | -1.53% | KRW 20,550.00 | KRW 20,650.00 | KRW 19,910.00 | 188.07K |
| 2026-09-22 | KRW 20,300.00 | -0.25% | KRW 20,650.00 | KRW 20,700.00 | KRW 20,200.00 | 215.54K |
| 2026-09-21 | KRW 20,350.00 | -2.63% | KRW 20,900.00 | KRW 20,900.00 | KRW 20,250.00 | 251.41K |
| 2026-09-18 | KRW 20,900.00 | -1.42% | KRW 21,550.00 | KRW 21,550.00 | KRW 20,750.00 | 287.12K |
| 2026-09-17 | KRW 21,200.00 | -0.24% | KRW 21,300.00 | KRW 21,450.00 | KRW 21,050.00 | 103.94K |
| 2026-09-16 | KRW 21,250.00 | -1.85% | KRW 21,600.00 | KRW 21,700.00 | KRW 21,100.00 | 209.41K |
| 2026-09-15 | KRW 21,650.00 | +0.46% | KRW 21,450.00 | KRW 22,000.00 | KRW 21,250.00 | 232.09K |
| 2026-09-14 | KRW 21,550.00 | -2.71% | KRW 21,750.00 | KRW 22,350.00 | KRW 21,300.00 | 552.52K |
| 2026-09-11 | KRW 22,150.00 | 0.00% | KRW 21,550.00 | KRW 22,225.00 | KRW 21,350.00 | 448.32K |
| 2026-09-10 | KRW 22,150.00 | +1.14% | KRW 21,700.00 | KRW 22,500.00 | KRW 21,600.00 | 767.65K |
| 2026-09-09 | KRW 21,900.00 | +2.10% | KRW 21,400.00 | KRW 22,025.00 | KRW 21,300.00 | 236.99K |
| 2026-09-08 | KRW 21,450.00 | -2.72% | KRW 22,350.00 | KRW 22,400.00 | KRW 21,300.00 | 307.50K |
| 2026-09-07 | KRW 22,050.00 | +1.85% | KRW 21,750.00 | KRW 22,150.00 | KRW 21,400.00 | 271.03K |
| 2026-09-04 | KRW 21,650.00 | +1.17% | KRW 21,900.00 | KRW 21,900.00 | KRW 20,950.00 | 507.79K |
| 2026-09-03 | KRW 21,400.00 | +2.39% | KRW 21,250.00 | KRW 21,650.00 | KRW 20,800.00 | 23.62M |
| 2026-09-02 | KRW 20,900.00 | -3.69% | KRW 20,950.00 | KRW 21,400.00 | KRW 20,900.00 | 185.17K |
| 2026-09-01 | KRW 21,700.00 | +0.23% | KRW 21,450.00 | KRW 22,100.00 | KRW 21,200.00 | 214.49K |
| 2026-08-31 | KRW 21,650.00 | +1.17% | KRW 21,050.00 | KRW 21,700.00 | KRW 20,600.00 | 237.98K |
| 2026-08-28 | KRW 21,400.00 | +1.18% | KRW 21,150.00 | KRW 21,450.00 | KRW 20,750.00 | 217.42K |
| 2026-08-27 | KRW 21,150.00 | +2.17% | KRW 20,850.00 | KRW 21,350.00 | KRW 20,700.00 | 228.85K |
| 2026-08-26 | KRW 20,700.00 | -0.96% | KRW 20,850.00 | KRW 20,850.00 | KRW 20,350.00 | 128.54K |
| 2026-08-25 | KRW 20,900.00 | +1.46% | KRW 20,400.00 | KRW 21,050.00 | KRW 19,550.00 | 233.71K |
| 2026-08-24 | KRW 20,600.00 | +5.59% | KRW 19,570.00 | KRW 20,700.00 | KRW 19,560.00 | 319.25K |
| 2026-08-21 | KRW 19,510.00 | -4.60% | KRW 20,100.00 | KRW 20,150.00 | KRW 19,360.00 | 163.41K |
| 2026-08-20 | KRW 20,450.00 | +2.87% | KRW 20,150.00 | KRW 20,900.00 | KRW 20,100.00 | 181.25K |
| 2026-08-19 | KRW 19,880.00 | -2.07% | KRW 19,730.00 | KRW 20,450.00 | KRW 19,080.00 | 192.78K |
| 2026-08-18 | KRW 20,300.00 | -6.67% | KRW 21,550.00 | KRW 21,600.00 | KRW 20,100.00 | 312.45K |
| 2026-08-14 | KRW 21,750.00 | -0.23% | KRW 21,900.00 | KRW 22,450.00 | KRW 21,100.00 | 286.09K |
| 2026-08-13 | KRW 21,800.00 | +2.83% | KRW 21,750.00 | KRW 21,800.00 | KRW 21,250.00 | 487.68K |
| 2026-08-12 | KRW 21,200.00 | 0.00% | KRW 21,250.00 | KRW 21,400.00 | KRW 20,750.00 | 201.65K |
| 2026-08-11 | KRW 21,200.00 | -0.70% | KRW 21,350.00 | KRW 21,450.00 | KRW 20,800.00 | 165.98K |
| 2026-08-10 | KRW 21,350.00 | +2.89% | KRW 20,700.00 | KRW 21,450.00 | KRW 20,100.00 | 290.75K |
| 2026-08-07 | KRW 20,750.00 | +0.73% | KRW 21,200.00 | KRW 21,500.00 | KRW 20,100.00 | 223.06K |
| 2026-08-06 | KRW 20,600.00 | -1.20% | KRW 20,900.00 | KRW 21,550.00 | KRW 19,930.00 | 287.35K |
| 2026-08-05 | KRW 20,850.00 | +2.71% | KRW 20,750.00 | KRW 21,000.00 | KRW 20,500.00 | 202.32K |
| 2026-08-04 | KRW 20,300.00 | +5.56% | KRW 19,310.00 | KRW 20,400.00 | KRW 19,310.00 | 289.69K |
| 2026-08-03 | KRW 19,230.00 | -0.16% | KRW 18,830.00 | KRW 19,990.00 | KRW 18,550.00 | 297.06K |
| 2026-07-31 | KRW 19,260.00 | +11.65% | KRW 18,050.00 | KRW 19,260.00 | KRW 17,740.00 | 398.36K |
| 2026-07-30 | KRW 17,250.00 | -0.75% | KRW 16,510.00 | KRW 18,170.00 | KRW 16,510.00 | 420.86K |
| 2026-07-29 | KRW 17,380.00 | -3.55% | KRW 18,300.00 | KRW 18,520.00 | KRW 16,700.00 | 614.24K |
| 2026-07-28 | KRW 18,020.00 | -7.78% | KRW 18,900.00 | KRW 19,190.00 | KRW 17,930.00 | 254.18K |
| 2026-07-27 | KRW 19,540.00 | +1.72% | KRW 19,450.00 | KRW 20,150.00 | KRW 19,250.00 | 249.74K |
| 2026-07-24 | KRW 19,210.00 | -4.67% | KRW 19,720.00 | KRW 19,950.00 | KRW 19,120.00 | 341.04K |
| 2026-07-23 | KRW 20,150.00 | +6.39% | KRW 19,610.00 | KRW 20,300.00 | KRW 18,680.00 | 732.02K |
| 2026-07-22 | KRW 18,940.00 | +7.61% | KRW 18,140.00 | KRW 19,850.00 | KRW 18,140.00 | 605.63K |
| 2026-07-21 | KRW 17,600.00 | +0.51% | KRW 17,450.00 | KRW 17,750.00 | KRW 17,090.00 | 463.51K |
| 2026-07-20 | KRW 17,510.00 | -6.01% | KRW 18,180.00 | KRW 18,500.00 | KRW 17,450.00 | 346.42K |
| 2026-07-16 | KRW 18,630.00 | -3.17% | KRW 19,060.00 | KRW 19,460.00 | KRW 18,460.00 | 320.50K |
| 2026-07-15 | KRW 19,240.00 | +0.10% | KRW 19,500.00 | KRW 20,100.00 | KRW 19,160.00 | 286.12K |
| 2026-07-14 | KRW 19,220.00 | +2.56% | KRW 18,570.00 | KRW 19,870.00 | KRW 18,570.00 | 445.02K |
| 2026-07-13 | KRW 18,740.00 | -7.23% | KRW 20,200.00 | KRW 20,850.00 | KRW 18,680.00 | 578.33K |
| 2026-07-10 | KRW 20,200.00 | +5.04% | KRW 19,650.00 | KRW 20,800.00 | KRW 19,650.00 | 267.56K |
| 2026-07-09 | KRW 19,230.00 | -0.05% | KRW 19,030.00 | KRW 19,890.00 | KRW 18,720.00 | 442.69K |
| 2026-07-08 | KRW 19,240.00 | -4.99% | KRW 19,640.00 | KRW 20,250.00 | KRW 19,000.00 | 322.18K |
| 2026-07-07 | KRW 20,250.00 | -3.80% | KRW 20,900.00 | KRW 21,050.00 | KRW 19,650.00 | 313.79K |
| 2026-07-06 | KRW 21,050.00 | -1.41% | KRW 21,400.00 | KRW 21,600.00 | KRW 20,300.00 | 239.53K |
| 2026-07-03 | KRW 21,350.00 | -2.73% | KRW 22,100.00 | KRW 22,500.00 | KRW 20,550.00 | 477.65K |
| 2026-07-02 | KRW 21,950.00 | -3.30% | KRW 22,250.00 | KRW 23,100.00 | KRW 21,200.00 | 512.94K |
| 2026-07-01 | KRW 22,700.00 | +4.85% | KRW 22,250.00 | KRW 22,850.00 | KRW 21,650.00 | 542.63K |
| 2026-06-30 | KRW 21,650.00 | -3.99% | KRW 22,600.00 | KRW 22,750.00 | KRW 21,500.00 | 332.22K |
| 2026-06-29 | KRW 22,550.00 | +11.63% | KRW 20,100.00 | KRW 22,700.00 | KRW 19,980.00 | 450.82K |
| 2026-06-26 | KRW 20,200.00 | -7.55% | KRW 21,650.00 | KRW 21,850.00 | KRW 19,510.00 | 493.76K |
| 2026-06-25 | KRW 21,850.00 | -2.02% | KRW 22,350.00 | KRW 22,700.00 | KRW 21,700.00 | 251.85K |
| 2026-06-24 | KRW 22,300.00 | +1.59% | KRW 21,550.00 | KRW 22,800.00 | KRW 21,550.00 | 326.40K |
| 2026-06-23 | KRW 21,950.00 | -12.55% | KRW 24,700.00 | KRW 25,200.00 | KRW 21,850.00 | 566.88K |
| 2026-06-22 | KRW 25,100.00 | -8.39% | KRW 26,300.00 | KRW 26,650.00 | KRW 25,000.00 | 324.61K |
| 2026-06-19 | KRW 27,400.00 | +3.20% | KRW 26,400.00 | KRW 27,400.00 | KRW 25,000.00 | 682.20K |
| 2026-06-18 | KRW 26,550.00 | -4.50% | KRW 27,750.00 | KRW 27,750.00 | KRW 26,300.00 | 345.10K |
| 2026-06-17 | KRW 27,800.00 | -1.07% | KRW 28,000.00 | KRW 28,100.00 | KRW 27,300.00 | 216.04K |
| 2026-06-16 | KRW 28,100.00 | -1.92% | KRW 29,050.00 | KRW 29,100.00 | KRW 28,000.00 | 297.86K |
| 2026-06-15 | KRW 28,650.00 | +2.50% | KRW 28,850.00 | KRW 29,100.00 | KRW 28,300.00 | 307.22K |
| 2026-06-12 | KRW 27,950.00 | +3.14% | KRW 28,000.00 | KRW 28,400.00 | KRW 27,250.00 | 503.72K |
| 2026-06-11 | KRW 27,100.00 | +4.84% | KRW 24,600.00 | KRW 27,100.00 | KRW 24,250.00 | 868.24K |
| 2026-06-10 | KRW 25,850.00 | -4.61% | KRW 26,200.00 | KRW 27,000.00 | KRW 25,000.00 | 21 |
| 2026-06-09 | KRW 27,100.00 | +5.65% | KRW 26,000.00 | KRW 27,350.00 | KRW 25,500.00 | 626.91K |
| 2026-06-08 | KRW 25,650.00 | -12.16% | KRW 25,550.00 | KRW 27,500.00 | KRW 25,550.00 | 643.09K |
| 2026-06-05 | KRW 29,200.00 | -8.75% | KRW 30,700.00 | KRW 31,150.00 | KRW 28,850.00 | 777.76K |
| 2026-06-04 | KRW 32,000.00 | -9.35% | KRW 33,750.00 | KRW 34,200.00 | KRW 31,300.00 | 808.75K |
| 2026-06-02 | KRW 35,300.00 | -8.79% | KRW 37,250.00 | KRW 37,250.00 | KRW 33,500.00 | 2.22M |
| 2026-06-01 | KRW 38,700.00 | +19.26% | KRW 33,850.00 | KRW 40,500.00 | KRW 33,500.00 | 8.24M |
| 2026-05-29 | KRW 32,450.00 | +5.36% | KRW 31,100.00 | KRW 33,150.00 | KRW 30,500.00 | 1.15M |
| 2026-05-28 | KRW 30,800.00 | -1.12% | KRW 31,750.00 | KRW 31,950.00 | KRW 29,250.00 | 410.93K |
| 2026-05-27 | KRW 31,150.00 | -4.01% | KRW 32,400.00 | KRW 32,500.00 | KRW 30,500.00 | 442.89K |
| 2026-05-26 | KRW 32,450.00 | -1.07% | KRW 33,400.00 | KRW 34,100.00 | KRW 32,300.00 | 370.73K |
| 2026-05-22 | KRW 32,800.00 | +2.66% | KRW 32,200.00 | KRW 33,350.00 | KRW 31,900.00 | 379.74K |
| 2026-05-21 | KRW 31,950.00 | +7.76% | KRW 30,450.00 | KRW 32,100.00 | KRW 30,350.00 | 394.47K |
| 2026-05-20 | KRW 29,650.00 | -4.35% | KRW 30,550.00 | KRW 30,800.00 | KRW 28,800.00 | 487.24K |