POSCO INTERNATIONAL Corporation 047050
KRX · South Korea · Producer Manufacturing
KRW 55,300.00-1,600.00 (-2.81%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 55,300.00 | -2.81% | KRW 57,700.00 | KRW 57,700.00 | KRW 54,750.00 | 709.83K |
| 2026-09-30 | KRW 56,900.00 | +4.60% | KRW 56,100.00 | KRW 57,900.00 | KRW 55,600.00 | 598.73K |
| 2026-09-29 | KRW 54,400.00 | -4.39% | KRW 56,700.00 | KRW 56,700.00 | KRW 53,800.00 | 452.99K |
| 2026-09-28 | KRW 56,900.00 | +2.89% | KRW 55,600.00 | KRW 58,000.00 | KRW 54,800.00 | 478.57K |
| 2026-09-23 | KRW 55,300.00 | -2.47% | KRW 57,200.00 | KRW 57,200.00 | KRW 54,900.00 | 376.66K |
| 2026-09-22 | KRW 56,700.00 | -1.90% | KRW 57,800.00 | KRW 57,800.00 | KRW 56,200.00 | 492.11K |
| 2026-09-21 | KRW 57,800.00 | +0.87% | KRW 58,100.00 | KRW 58,600.00 | KRW 57,000.00 | 585.65K |
| 2026-09-18 | KRW 57,300.00 | -0.87% | KRW 57,500.00 | KRW 57,500.00 | KRW 56,300.00 | 458.11K |
| 2026-09-17 | KRW 57,800.00 | +5.47% | KRW 56,900.00 | KRW 59,100.00 | KRW 55,900.00 | 971.87K |
| 2026-09-16 | KRW 54,800.00 | -0.18% | KRW 55,400.00 | KRW 58,200.00 | KRW 54,700.00 | 710.65K |
| 2026-09-15 | KRW 54,900.00 | -3.00% | KRW 55,600.00 | KRW 56,000.00 | KRW 54,400.00 | 470.72K |
| 2026-09-14 | KRW 56,600.00 | -1.91% | KRW 57,600.00 | KRW 58,300.00 | KRW 55,800.00 | 417.06K |
| 2026-09-11 | KRW 57,700.00 | +0.70% | KRW 56,500.00 | KRW 58,700.00 | KRW 56,000.00 | 549.82K |
| 2026-09-10 | KRW 57,300.00 | -1.21% | KRW 57,600.00 | KRW 59,100.00 | KRW 56,500.00 | 602.53K |
| 2026-09-09 | KRW 58,000.00 | +6.81% | KRW 54,900.00 | KRW 58,300.00 | KRW 54,500.00 | 973.03K |
| 2026-09-08 | KRW 54,300.00 | -0.73% | KRW 55,300.00 | KRW 56,600.00 | KRW 53,900.00 | 403.92K |
| 2026-09-07 | KRW 54,700.00 | 0.00% | KRW 56,200.00 | KRW 56,200.00 | KRW 54,500.00 | 355.06K |
| 2026-09-04 | KRW 54,700.00 | -1.44% | KRW 55,200.00 | KRW 56,100.00 | KRW 54,100.00 | 535.42K |
| 2026-09-03 | KRW 55,500.00 | +4.32% | KRW 54,000.00 | KRW 56,300.00 | KRW 53,800.00 | 37.09M |
| 2026-09-02 | KRW 53,200.00 | -3.80% | KRW 54,300.00 | KRW 54,700.00 | KRW 52,700.00 | 446.59K |
| 2026-09-01 | KRW 55,300.00 | +2.98% | KRW 53,800.00 | KRW 56,700.00 | KRW 53,800.00 | 1.06M |
| 2026-08-31 | KRW 53,700.00 | +1.90% | KRW 51,900.00 | KRW 53,900.00 | KRW 51,300.00 | 5.49M |
| 2026-08-28 | KRW 52,700.00 | +0.38% | KRW 52,200.00 | KRW 53,000.00 | KRW 51,300.00 | 361.18K |
| 2026-08-27 | KRW 52,500.00 | 0.00% | KRW 52,500.00 | KRW 53,500.00 | KRW 51,900.00 | 548.07K |
| 2026-08-26 | KRW 52,500.00 | -2.60% | KRW 53,400.00 | KRW 53,500.00 | KRW 51,300.00 | 690.32K |
| 2026-08-25 | KRW 53,900.00 | +0.56% | KRW 53,300.00 | KRW 53,900.00 | KRW 51,600.00 | 496.51K |
| 2026-08-24 | KRW 53,600.00 | +5.93% | KRW 50,300.00 | KRW 53,900.00 | KRW 50,300.00 | 617.06K |
| 2026-08-21 | KRW 50,600.00 | -3.25% | KRW 51,300.00 | KRW 51,700.00 | KRW 49,400.00 | 405.66K |
| 2026-08-20 | KRW 52,300.00 | +3.16% | KRW 51,000.00 | KRW 53,300.00 | KRW 50,800.00 | 985.66K |
| 2026-08-19 | KRW 50,700.00 | -1.36% | KRW 50,400.00 | KRW 51,300.00 | KRW 49,100.00 | 528.16K |
| 2026-08-18 | KRW 51,400.00 | -3.56% | KRW 53,100.00 | KRW 53,400.00 | KRW 51,100.00 | 673.19K |
| 2026-08-14 | KRW 53,300.00 | -1.84% | KRW 53,700.00 | KRW 54,600.00 | KRW 52,600.00 | 679.74K |
| 2026-08-13 | KRW 54,300.00 | -2.69% | KRW 55,500.00 | KRW 56,000.00 | KRW 54,100.00 | 873.04K |
| 2026-08-12 | KRW 55,800.00 | -0.53% | KRW 56,300.00 | KRW 56,700.00 | KRW 55,600.00 | 419.39K |
| 2026-08-11 | KRW 56,100.00 | -1.06% | KRW 56,900.00 | KRW 57,600.00 | KRW 55,800.00 | 296.23K |
| 2026-08-10 | KRW 56,700.00 | -2.24% | KRW 57,200.00 | KRW 57,200.00 | KRW 54,700.00 | 560.60K |
| 2026-08-07 | KRW 58,000.00 | +4.69% | KRW 56,100.00 | KRW 58,200.00 | KRW 55,800.00 | 421.99K |
| 2026-08-06 | KRW 55,400.00 | +1.84% | KRW 54,100.00 | KRW 55,700.00 | KRW 53,600.00 | 272.97K |
| 2026-08-05 | KRW 54,400.00 | +0.74% | KRW 54,400.00 | KRW 55,500.00 | KRW 53,500.00 | 331.28K |
| 2026-08-04 | KRW 54,000.00 | +5.26% | KRW 51,500.00 | KRW 54,400.00 | KRW 51,500.00 | 375.95K |
| 2026-08-03 | KRW 51,300.00 | -1.72% | KRW 52,000.00 | KRW 52,200.00 | KRW 50,200.00 | 376.05K |
| 2026-07-31 | KRW 52,200.00 | +2.15% | KRW 52,000.00 | KRW 52,700.00 | KRW 49,900.00 | 671.13K |
| 2026-07-30 | KRW 51,100.00 | +5.25% | KRW 48,000.00 | KRW 53,400.00 | KRW 48,000.00 | 632.36K |
| 2026-07-29 | KRW 48,550.00 | -3.67% | KRW 50,800.00 | KRW 50,800.00 | KRW 47,400.00 | 475.37K |
| 2026-07-28 | KRW 50,400.00 | -4.36% | KRW 51,100.00 | KRW 52,000.00 | KRW 49,900.00 | 295.60K |
| 2026-07-27 | KRW 52,700.00 | -6.39% | KRW 56,300.00 | KRW 56,300.00 | KRW 51,900.00 | 422.03K |
| 2026-07-24 | KRW 56,300.00 | -0.53% | KRW 56,300.00 | KRW 57,800.00 | KRW 55,300.00 | 487.79K |
| 2026-07-23 | KRW 56,600.00 | +9.48% | KRW 52,400.00 | KRW 56,800.00 | KRW 52,400.00 | 717.75K |
| 2026-07-22 | KRW 51,700.00 | -1.71% | KRW 53,100.00 | KRW 54,300.00 | KRW 51,400.00 | 382.33K |
| 2026-07-21 | KRW 52,600.00 | +3.95% | KRW 50,300.00 | KRW 53,000.00 | KRW 49,600.00 | 455.52K |
| 2026-07-20 | KRW 50,600.00 | -0.59% | KRW 50,700.00 | KRW 51,400.00 | KRW 49,100.00 | 439.96K |
| 2026-07-16 | KRW 50,900.00 | -0.97% | KRW 51,000.00 | KRW 53,000.00 | KRW 50,100.00 | 477.87K |
| 2026-07-15 | KRW 51,400.00 | +0.19% | KRW 51,400.00 | KRW 53,000.00 | KRW 50,400.00 | 498.60K |
| 2026-07-14 | KRW 51,300.00 | +1.38% | KRW 51,700.00 | KRW 53,200.00 | KRW 49,900.00 | 725.12K |
| 2026-07-13 | KRW 50,600.00 | +2.22% | KRW 50,300.00 | KRW 53,000.00 | KRW 49,900.00 | 471.82K |
| 2026-07-10 | KRW 49,500.00 | +1.64% | KRW 49,150.00 | KRW 50,500.00 | KRW 48,500.00 | 435.34K |
| 2026-07-09 | KRW 48,700.00 | -0.10% | KRW 48,300.00 | KRW 49,650.00 | KRW 47,050.00 | 616.35K |
| 2026-07-08 | KRW 48,750.00 | -1.91% | KRW 49,900.00 | KRW 51,000.00 | KRW 48,100.00 | 378.26K |
| 2026-07-07 | KRW 49,700.00 | -0.60% | KRW 49,700.00 | KRW 50,200.00 | KRW 48,300.00 | 389.03K |
| 2026-07-06 | KRW 50,000.00 | +1.42% | KRW 49,350.00 | KRW 51,200.00 | KRW 49,150.00 | 340.17K |
| 2026-07-03 | KRW 49,300.00 | -4.83% | KRW 51,800.00 | KRW 51,900.00 | KRW 48,750.00 | 697.11K |
| 2026-07-02 | KRW 51,800.00 | +0.97% | KRW 51,000.00 | KRW 53,400.00 | KRW 49,550.00 | 451.86K |
| 2026-07-01 | KRW 51,300.00 | +4.37% | KRW 50,100.00 | KRW 51,500.00 | KRW 49,400.00 | 319.42K |
| 2026-06-30 | KRW 49,150.00 | -4.38% | KRW 50,700.00 | KRW 51,500.00 | KRW 49,100.00 | 313.05K |
| 2026-06-29 | KRW 51,400.00 | +12.60% | KRW 45,900.00 | KRW 51,700.00 | KRW 45,550.00 | 563.77K |
| 2026-06-26 | KRW 45,650.00 | -5.68% | KRW 48,000.00 | KRW 48,500.00 | KRW 44,850.00 | 583.91K |
| 2026-06-25 | KRW 48,400.00 | -4.16% | KRW 50,300.00 | KRW 50,900.00 | KRW 47,750.00 | 444.71K |
| 2026-06-24 | KRW 50,500.00 | +0.40% | KRW 49,750.00 | KRW 51,000.00 | KRW 48,750.00 | 468.61K |
| 2026-06-23 | KRW 50,300.00 | -5.45% | KRW 53,000.00 | KRW 54,300.00 | KRW 50,100.00 | 533.57K |
| 2026-06-22 | KRW 53,200.00 | -3.27% | KRW 55,500.00 | KRW 55,500.00 | KRW 52,000.00 | 577.26K |
| 2026-06-19 | KRW 55,000.00 | -2.31% | KRW 57,200.00 | KRW 57,200.00 | KRW 53,500.00 | 715.57K |
| 2026-06-18 | KRW 56,300.00 | -5.70% | KRW 60,000.00 | KRW 60,100.00 | KRW 56,200.00 | 501.52K |
| 2026-06-17 | KRW 59,700.00 | -8.58% | KRW 65,100.00 | KRW 65,200.00 | KRW 59,700.00 | 799.37K |
| 2026-06-16 | KRW 65,300.00 | +9.02% | KRW 60,000.00 | KRW 66,500.00 | KRW 58,800.00 | 1.86M |
| 2026-06-15 | KRW 59,900.00 | +0.84% | KRW 60,700.00 | KRW 60,800.00 | KRW 58,800.00 | 408.15K |
| 2026-06-12 | KRW 59,400.00 | +2.24% | KRW 60,100.00 | KRW 60,300.00 | KRW 58,200.00 | 418.49K |
| 2026-06-11 | KRW 58,100.00 | -0.34% | KRW 58,200.00 | KRW 58,300.00 | KRW 55,600.00 | 558.53K |
| 2026-06-10 | KRW 58,300.00 | +3.55% | KRW 56,400.00 | KRW 58,400.00 | KRW 55,800.00 | 12 |
| 2026-06-09 | KRW 56,300.00 | +2.74% | KRW 54,800.00 | KRW 57,400.00 | KRW 54,400.00 | 364.00K |
| 2026-06-08 | KRW 54,800.00 | -6.32% | KRW 54,900.00 | KRW 56,300.00 | KRW 54,000.00 | 403.64K |
| 2026-06-05 | KRW 58,500.00 | -2.82% | KRW 59,700.00 | KRW 59,700.00 | KRW 56,800.00 | 405.54K |
| 2026-06-04 | KRW 60,200.00 | +0.50% | KRW 60,100.00 | KRW 60,800.00 | KRW 58,600.00 | 580.27K |
| 2026-06-02 | KRW 59,900.00 | -2.76% | KRW 60,900.00 | KRW 61,500.00 | KRW 59,300.00 | 614.65K |
| 2026-06-01 | KRW 61,600.00 | -3.45% | KRW 62,600.00 | KRW 65,000.00 | KRW 61,000.00 | 947.86K |
| 2026-05-29 | KRW 63,800.00 | -0.47% | KRW 64,600.00 | KRW 64,700.00 | KRW 61,900.00 | 1.11M |
| 2026-05-28 | KRW 64,100.00 | -2.29% | KRW 66,300.00 | KRW 66,300.00 | KRW 62,000.00 | 875.64K |
| 2026-05-27 | KRW 65,600.00 | -3.95% | KRW 68,100.00 | KRW 68,300.00 | KRW 65,400.00 | 625.39K |
| 2026-05-26 | KRW 68,300.00 | -2.84% | KRW 71,300.00 | KRW 71,400.00 | KRW 68,100.00 | 590.64K |
| 2026-05-22 | KRW 70,300.00 | +4.93% | KRW 69,000.00 | KRW 71,100.00 | KRW 68,300.00 | 465.55K |
| 2026-05-21 | KRW 67,000.00 | -1.76% | KRW 69,000.00 | KRW 69,800.00 | KRW 66,100.00 | 771.29K |