POSCO (PKX.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 03:29PM CEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 68.00 | 68.00 | 67.00 | 67.00 | 67.00 | - |
| 09 May 2024 | 67.50 | 67.50 | 66.50 | 66.50 | 66.50 | - |
| 08 May 2024 | 68.50 | 68.50 | 68.00 | 68.00 | 68.00 | - |
| 07 May 2024 | 69.00 | 69.00 | 68.00 | 68.00 | 68.00 | - |
| 06 May 2024 | 69.00 | 69.00 | 68.50 | 68.50 | 68.50 | - |
| 03 May 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| 02 May 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| 30 Apr 2024 | 67.00 | 67.00 | 66.50 | 66.50 | 66.50 | - |
| 29 Apr 2024 | 67.50 | 67.50 | 66.50 | 67.50 | 67.50 | 110 |
| 26 Apr 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| 25 Apr 2024 | 66.00 | 66.00 | 65.50 | 65.50 | 65.50 | - |
| 24 Apr 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 500 |
| 23 Apr 2024 | 66.50 | 66.50 | 65.50 | 65.50 | 65.50 | - |
| 22 Apr 2024 | 65.50 | 66.00 | 65.50 | 66.00 | 66.00 | - |
| 19 Apr 2024 | 65.00 | 65.00 | 64.50 | 64.50 | 64.50 | - |
| 18 Apr 2024 | 65.50 | 65.50 | 64.50 | 64.50 | 64.50 | - |
| 17 Apr 2024 | 63.50 | 63.50 | 62.50 | 62.50 | 62.50 | - |
| 16 Apr 2024 | 64.00 | 64.00 | 63.50 | 63.50 | 63.50 | - |
| 15 Apr 2024 | 65.50 | 66.00 | 65.00 | 65.00 | 65.00 | - |
| 12 Apr 2024 | 68.00 | 68.00 | 67.00 | 67.00 | 67.00 | 25 |
| 11 Apr 2024 | 67.00 | 67.50 | 67.00 | 67.50 | 67.50 | - |
| 10 Apr 2024 | 69.00 | 69.00 | 67.00 | 67.00 | 67.00 | - |
| 09 Apr 2024 | 68.50 | 68.50 | 67.50 | 67.50 | 67.50 | - |
| 08 Apr 2024 | 67.00 | 67.50 | 67.00 | 67.50 | 67.50 | - |
| 05 Apr 2024 | 67.50 | 67.50 | 66.50 | 66.50 | 66.50 | - |
| 04 Apr 2024 | 68.50 | 68.50 | 68.00 | 68.00 | 68.00 | - |
| 03 Apr 2024 | 68.00 | 68.00 | 67.50 | 67.50 | 67.50 | - |
| 02 Apr 2024 | 70.50 | 70.50 | 69.50 | 69.50 | 69.50 | - |
| 28 Mar 2024 | 72.00 | 72.00 | 71.00 | 71.00 | 71.00 | - |
| 28 Mar 2024 | 0.448652 Dividend | |||||
| 27 Mar 2024 | 71.00 | 71.50 | 71.00 | 71.50 | 71.05 | - |
| 26 Mar 2024 | 72.50 | 73.00 | 72.00 | 72.00 | 71.55 | - |
| 25 Mar 2024 | 71.50 | 73.00 | 71.50 | 73.00 | 72.54 | 130 |
| 22 Mar 2024 | 72.50 | 73.50 | 72.50 | 72.50 | 72.05 | - |
| 21 Mar 2024 | 71.50 | 73.50 | 71.50 | 73.00 | 72.54 | - |
| 20 Mar 2024 | 74.00 | 74.00 | 71.50 | 71.50 | 71.05 | - |
| 19 Mar 2024 | 74.50 | 74.50 | 72.50 | 72.50 | 72.05 | - |
| 18 Mar 2024 | 74.50 | 74.50 | 74.00 | 74.00 | 73.54 | - |
| 15 Mar 2024 | 74.50 | 74.50 | 73.00 | 73.00 | 72.54 | - |
| 14 Mar 2024 | 75.50 | 76.00 | 75.00 | 76.00 | 75.52 | 100 |
| 13 Mar 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 75.52 | - |
| 12 Mar 2024 | 75.50 | 77.50 | 75.50 | 76.50 | 76.02 | 100 |
| 11 Mar 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.54 | - |
| 08 Mar 2024 | 74.50 | 75.50 | 74.50 | 75.50 | 75.03 | 20 |
| 07 Mar 2024 | 74.50 | 75.50 | 74.50 | 75.50 | 75.03 | - |
| 06 Mar 2024 | 76.50 | 76.50 | 74.50 | 74.50 | 74.03 | - |
| 05 Mar 2024 | 76.50 | 76.50 | 75.50 | 75.50 | 75.03 | - |
| 04 Mar 2024 | 74.00 | 77.00 | 74.00 | 77.00 | 76.52 | - |
| 01 Mar 2024 | 72.00 | 73.50 | 72.00 | 73.50 | 73.04 | 140 |
| 29 Feb 2024 | 71.50 | 73.00 | 71.50 | 73.00 | 72.54 | - |
| 28 Feb 2024 | 72.00 | 73.50 | 72.00 | 73.50 | 73.04 | - |
| 28 Feb 2024 | 0.468287 Dividend | |||||
| 27 Feb 2024 | 72.50 | 73.00 | 72.50 | 73.00 | 72.08 | - |
| 26 Feb 2024 | 73.00 | 74.00 | 73.00 | 74.00 | 73.06 | - |
| 23 Feb 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 72.57 | - |
| 22 Feb 2024 | 73.50 | 74.50 | 73.50 | 74.50 | 73.56 | - |
| 21 Feb 2024 | 73.50 | 74.00 | 73.50 | 74.00 | 73.06 | - |
| 20 Feb 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 73.56 | - |
| 19 Feb 2024 | 75.00 | 75.50 | 75.00 | 75.50 | 74.54 | - |
| 16 Feb 2024 | 75.00 | 75.50 | 75.00 | 75.50 | 74.54 | - |
| 15 Feb 2024 | 73.00 | 75.00 | 73.00 | 75.00 | 74.05 | - |
| 14 Feb 2024 | 73.50 | 74.00 | 73.50 | 74.00 | 73.06 | - |
| 13 Feb 2024 | 74.50 | 74.50 | 73.50 | 73.50 | 72.57 | - |
| 12 Feb 2024 | 76.50 | 77.00 | 76.50 | 77.00 | 76.03 | - |
| 09 Feb 2024 | 75.50 | 77.00 | 75.50 | 77.00 | 76.03 | - |
| 08 Feb 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.01 | - |
| 07 Feb 2024 | 75.00 | 75.50 | 75.00 | 75.50 | 74.54 | - |
| 06 Feb 2024 | 74.00 | 75.50 | 74.00 | 74.50 | 73.56 | 40 |
| 05 Feb 2024 | 75.00 | 75.50 | 75.00 | 75.00 | 74.05 | 142 |
| 02 Feb 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.06 | - |
| 01 Feb 2024 | 72.00 | 76.50 | 72.00 | 76.50 | 75.53 | 10 |
| 31 Jan 2024 | 71.00 | 71.00 | 70.50 | 70.50 | 69.61 | - |
| 30 Jan 2024 | 71.00 | 75.50 | 71.00 | 75.50 | 74.54 | 10 |
| 29 Jan 2024 | 74.00 | 74.00 | 69.00 | 69.00 | 68.13 | 10 |
| 26 Jan 2024 | 71.00 | 71.00 | 66.50 | 66.50 | 65.66 | 10 |
| 25 Jan 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.10 | 10 |
| 24 Jan 2024 | 69.00 | 69.50 | 67.00 | 69.50 | 68.62 | 56 |
| 23 Jan 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 67.63 | - |
| 22 Jan 2024 | 70.00 | 70.00 | 67.50 | 67.50 | 66.65 | 50 |
| 19 Jan 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 69.61 | - |
| 18 Jan 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.10 | 1 |
| 17 Jan 2024 | 74.00 | 74.00 | 71.50 | 71.50 | 70.60 | 100 |
| 16 Jan 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 73.56 | - |
| 15 Jan 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.00 | - |
| 12 Jan 2024 | 76.00 | 79.00 | 76.00 | 79.00 | 78.00 | 10 |
| 11 Jan 2024 | 76.50 | 76.50 | 75.50 | 75.50 | 74.54 | 20 |
| 10 Jan 2024 | 77.00 | 78.50 | 76.50 | 76.50 | 75.53 | 20 |
| 09 Jan 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 78.49 | - |
| 08 Jan 2024 | 84.50 | 84.50 | 81.50 | 81.50 | 80.47 | 10 |
| 05 Jan 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 79.48 | - |
| 04 Jan 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 79.98 | - |
| 03 Jan 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 80.47 | - |
| 02 Jan 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 83.92 | 10 |
| 29 Dec 2023 | 88.00 | 88.00 | 85.00 | 85.00 | 83.92 | 16 |
| 28 Dec 2023 | 84.50 | 84.50 | 84.50 | 84.50 | 83.43 | - |
| 27 Dec 2023 | 83.50 | 83.50 | 83.50 | 83.50 | 82.44 | - |
| 22 Dec 2023 | 85.50 | 85.50 | 82.00 | 82.00 | 80.96 | 50 |
| 21 Dec 2023 | 84.50 | 84.50 | 84.50 | 84.50 | 83.43 | - |
| 20 Dec 2023 | 85.50 | 85.50 | 85.50 | 85.50 | 84.42 | - |
| 19 Dec 2023 | 85.50 | 85.50 | 85.50 | 85.50 | 84.42 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.