Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KSE - Delayed Quote KRW

Posco Dx Company Ltd. (022100.KS)

24,450.00
+150.00
+(0.62%)
At close: 3:30:08 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 7, 202524,500.0024,750.0024,250.0024,450.0024,450.00299,891
May 2, 202524,400.0024,750.0024,200.0024,300.0024,300.00311,530
Apr 30, 202525,000.0025,150.0024,550.0024,550.0024,550.00330,164
Apr 29, 202525,300.0025,550.0024,700.0025,100.0025,100.00348,546
Apr 28, 202525,600.0026,000.0025,000.0025,150.0025,150.00437,106
Apr 25, 202525,150.0025,700.0024,750.0025,450.0025,450.00593,025
Apr 24, 202526,000.0026,050.0024,300.0024,850.0024,850.00784,425
Apr 23, 202524,150.0025,450.0023,950.0025,400.0025,400.001,043,916
Apr 22, 202523,450.0023,950.0023,300.0023,650.0023,650.00448,322
Apr 21, 202524,150.0024,300.0023,700.0023,750.0023,750.00278,834
Apr 18, 202524,150.0024,450.0023,700.0024,300.0024,300.00267,997
Apr 17, 202523,850.0024,250.0023,650.0023,950.0023,950.00355,888
Apr 16, 202525,150.0025,450.0023,850.0023,850.0023,850.00575,614
Apr 15, 202525,350.0025,400.0024,550.0025,100.0025,100.00577,689
Apr 14, 202525,650.0025,800.0025,050.0025,150.0025,150.00623,842
Apr 11, 202525,400.0025,800.0025,000.0025,300.0025,300.00700,168
Apr 10, 202525,700.0025,900.0024,800.0025,900.0025,900.001,370,777
Apr 9, 202523,600.0024,500.0023,300.0023,950.0023,950.001,083,119
Apr 8, 202524,050.0024,150.0023,150.0023,150.0023,150.00585,858
Apr 7, 202523,200.0023,900.0022,850.0023,300.0023,300.00851,647
Apr 4, 202523,600.0024,550.0023,150.0024,200.0024,200.00907,245
Apr 3, 202522,350.0024,000.0022,300.0023,850.0023,850.00724,781
Apr 2, 202524,700.0024,750.0023,000.0023,300.0023,300.00853,003
Apr 1, 202524,850.0024,900.0024,100.0024,350.0024,350.00676,776
Mar 31, 202524,700.0025,100.0023,950.0024,400.0024,400.001,012,894
Mar 28, 202525,350.0025,450.0024,400.0025,300.0025,300.00650,869
Mar 27, 2025 125 Dividend
Mar 27, 202526,200.0026,250.0025,050.0025,300.0025,300.00855,732
Mar 26, 202526,600.0027,250.0026,300.0026,550.0026,425.00780,591
Mar 25, 202526,750.0027,500.0026,100.0026,250.0026,126.41893,854
Mar 24, 202527,950.0028,000.0026,300.0026,500.0026,375.23995,019
Mar 21, 202527,950.0028,350.0026,650.0027,600.0027,470.062,534,968
Mar 20, 202528,550.0029,650.0027,350.0027,400.0027,271.005,863,438
Mar 19, 202527,850.0029,300.0027,800.0028,100.0027,967.705,462,694
Mar 18, 202527,350.0029,150.0027,200.0027,500.0027,370.534,802,217
Mar 17, 202527,900.0028,350.0026,750.0027,000.0026,872.882,901,949
Mar 14, 202529,100.0030,150.0027,550.0027,600.0027,470.064,659,536
Mar 13, 202528,350.0029,300.0027,250.0029,300.0029,162.056,946,875
Mar 12, 202526,650.0029,200.0026,600.0028,200.0028,067.2312,287,555
Mar 11, 202524,600.0026,600.0024,500.0026,200.0026,076.655,603,830
Mar 10, 202526,350.0026,500.0025,150.0025,600.0025,479.473,146,211
Mar 7, 202524,000.0026,850.0023,800.0025,750.0025,628.7711,051,746
Mar 6, 202522,600.0025,900.0022,450.0024,800.0024,683.2412,666,163
Mar 5, 202521,100.0023,350.0020,850.0022,200.0022,095.486,976,386
Mar 4, 202522,500.0022,950.0020,850.0021,100.0021,000.663,039,270
Feb 28, 202525,050.0025,650.0023,100.0023,100.0022,991.246,682,135
Feb 27, 202525,200.0026,100.0024,650.0025,700.0025,579.002,800,113
Feb 26, 202524,500.0026,300.0024,200.0025,000.0024,882.305,472,752
Feb 25, 202525,650.0027,350.0024,450.0024,600.0024,484.184,331,771
Feb 24, 202526,350.0026,900.0025,750.0025,850.0025,728.293,108,522
Feb 21, 202525,500.0027,850.0025,500.0026,350.0026,225.9411,854,080
Feb 20, 202524,350.0027,950.0023,600.0025,150.0025,031.5919,391,413
Feb 19, 202519,720.0025,550.0019,720.0024,700.0024,583.7117,425,981
Feb 18, 202519,740.0019,770.0019,380.0019,690.0019,597.30452,869
Feb 17, 202519,480.0020,050.0019,390.0019,710.0019,617.20711,210
Feb 14, 202520,400.0020,450.0019,450.0019,480.0019,388.291,028,064
Feb 13, 202518,900.0020,350.0018,900.0020,350.0020,254.191,808,655
Feb 12, 202518,950.0019,180.0018,710.0018,800.0018,711.49669,171
Feb 11, 202519,060.0019,250.0018,770.0019,100.0019,010.07466,148
Feb 10, 202518,680.0019,300.0018,160.0019,190.0019,099.65790,647
Feb 7, 202518,950.0019,440.0018,750.0018,810.0018,721.44465,842
Feb 6, 202519,450.0019,460.0018,880.0019,060.0018,970.26505,821
Feb 5, 202518,360.0019,630.0018,360.0019,340.0019,248.951,070,474
Feb 4, 202518,000.0019,180.0017,990.0018,360.0018,273.56999,867
Feb 3, 202518,610.0018,620.0017,800.0017,850.0017,765.96660,914
Jan 31, 202518,600.0018,850.0018,280.0018,850.0018,761.25526,156
Jan 24, 202518,710.0018,900.0018,140.0018,570.0018,482.57523,823
Jan 23, 202519,440.0019,520.0018,700.0018,700.0018,611.96713,866
Jan 22, 202519,340.0020,100.0019,250.0019,410.0019,318.62749,840
Jan 21, 202520,150.0020,150.0019,150.0019,250.0019,159.37830,097
Jan 20, 202519,560.0020,250.0019,550.0020,150.0020,055.13801,295
Jan 17, 202519,770.0019,840.0019,500.0019,520.0019,428.10389,593
Jan 16, 202519,900.0020,300.0019,650.0019,780.0019,686.87591,359
Jan 15, 202520,050.0020,500.0019,600.0019,620.0019,527.63519,602
Jan 14, 202519,740.0020,250.0019,380.0020,000.0019,905.84650,919
Jan 13, 202519,790.0020,350.0019,600.0019,610.0019,517.67593,491
Jan 10, 202521,000.0021,250.0019,940.0019,980.0019,885.93968,750
Jan 9, 202520,400.0020,850.0019,940.0020,850.0020,751.84611,851
Jan 8, 202520,200.0020,850.0020,150.0020,400.0020,303.96471,927
Jan 7, 202520,650.0021,100.0020,450.0020,500.0020,403.48497,334
Jan 6, 202520,550.0020,900.0020,200.0020,550.0020,453.25559,865
Jan 3, 202519,350.0020,700.0019,320.0020,200.0020,104.90653,141
Jan 2, 202519,100.0019,870.0018,760.0019,300.0019,209.13492,228
Dec 30, 202418,910.0019,330.0018,710.0019,080.0018,990.17210,741
Dec 27, 202419,200.0019,490.0018,940.0018,960.0018,870.73352,276
Dec 26, 202419,860.0020,000.0019,260.0019,260.0019,169.32312,097
Dec 24, 202419,970.0020,600.0019,740.0019,740.0019,647.06531,171
Dec 23, 202419,510.0020,150.0019,280.0019,950.0019,856.07332,153
Dec 20, 202420,050.0020,100.0019,290.0019,510.0019,418.14469,442
Dec 19, 202420,200.0020,250.0019,910.0020,050.0019,955.60418,238
Dec 18, 202420,750.0021,050.0020,500.0020,800.0020,702.07338,161
Dec 17, 202421,850.0021,850.0020,500.0020,650.0020,552.78528,245
Dec 16, 202422,100.0022,300.0021,550.0021,600.0021,498.30307,695
Dec 13, 202422,050.0022,100.0021,700.0021,900.0021,796.89309,275
Dec 12, 202422,000.0022,400.0021,200.0022,400.0022,294.54904,300
Dec 11, 202421,300.0021,850.0021,100.0021,500.0021,398.78368,570
Dec 10, 202419,660.0021,200.0019,660.0021,200.0021,100.19439,090
Dec 9, 202420,600.0020,750.0019,650.0019,660.0019,567.44509,309
Dec 6, 202419,840.0021,350.0019,120.0021,150.0021,050.42812,658
Dec 5, 202420,850.0021,000.0019,810.0019,830.0019,736.64473,241
Dec 4, 202420,650.0020,950.0020,150.0020,700.0020,602.54479,825
Dec 3, 202421,000.0021,400.0020,900.0021,100.0021,000.66313,283
Dec 2, 202421,250.0021,850.0020,750.0020,800.0020,702.07392,781
Nov 29, 202422,450.0022,450.0021,000.0021,000.0020,901.13465,726
Nov 28, 202422,150.0022,550.0022,100.0022,350.0022,244.77205,935
Nov 27, 202422,600.0022,700.0022,200.0022,350.0022,244.77216,257
Nov 26, 202422,700.0023,100.0022,400.0022,450.0022,344.30311,146
Nov 25, 202421,750.0022,950.0021,750.0022,950.0022,841.95581,807
Nov 22, 202421,850.0022,300.0021,500.0021,550.0021,448.54372,400
Nov 21, 202421,500.0022,150.0021,350.0021,700.0021,597.83339,093
Nov 20, 202421,950.0022,450.0021,450.0021,500.0021,398.78373,835
Nov 19, 202421,600.0022,000.0021,250.0022,000.0021,896.42381,518
Nov 18, 202421,300.0022,400.0021,200.0021,750.0021,647.60521,381
Nov 15, 202421,900.0022,250.0020,450.0021,350.0021,249.48941,773
Nov 14, 202423,350.0023,550.0022,200.0022,700.0022,593.13816,260
Nov 13, 202424,200.0024,600.0023,200.0023,200.0023,090.77604,455
Nov 12, 202424,850.0025,550.0024,500.0024,600.0024,484.18551,421
Nov 11, 202426,100.0026,100.0024,850.0024,950.0024,832.53570,205
Nov 8, 202426,300.0027,000.0026,000.0026,100.0025,977.12436,632
Nov 7, 202427,350.0027,350.0025,900.0027,050.0026,922.65643,141
Nov 6, 202429,350.0029,950.0026,850.0027,050.0026,922.65804,830
Nov 5, 202429,150.0029,250.0028,500.0028,900.0028,763.94293,362
Nov 4, 202427,850.0029,750.0027,600.0029,400.0029,261.58777,069
Nov 1, 202426,800.0028,200.0026,550.0027,550.0027,420.29310,703
Oct 31, 202426,900.0027,450.0026,350.0027,300.0027,171.47304,293
Oct 30, 202428,300.0029,300.0026,700.0026,850.0026,723.59619,082
Oct 29, 202427,550.0029,900.0027,000.0028,200.0028,067.23811,867
Oct 28, 202426,450.0027,850.0026,400.0027,800.0027,669.12407,241
Oct 25, 202426,850.0027,150.0026,150.0026,450.0026,325.47229,910
Oct 24, 202427,000.0027,400.0026,300.0026,450.0026,325.47279,988
Oct 23, 202426,000.0027,350.0025,750.0026,950.0026,823.12360,313
Oct 22, 202426,800.0027,100.0025,900.0026,000.0025,877.59395,238
Oct 21, 202427,350.0027,650.0027,100.0027,100.0026,972.41231,268
Oct 18, 202428,050.0028,300.0027,100.0027,350.0027,221.23323,384
Oct 17, 202428,100.0028,800.0028,000.0028,000.0027,868.17282,086
Oct 16, 202428,350.0028,600.0028,000.0028,350.0028,216.53342,342
Oct 15, 202429,200.0029,550.0028,100.0028,300.0028,166.76459,137
Oct 14, 202428,800.0029,400.0028,500.0029,100.0028,962.99330,506
Oct 11, 202430,200.0030,550.0029,050.0029,100.0028,962.99476,983
Oct 10, 202430,700.0030,700.0029,850.0030,150.0030,008.05393,099
Oct 8, 202430,600.0030,650.0029,750.0030,250.0030,107.58499,461
Oct 7, 202429,900.0031,150.0029,550.0030,900.0030,754.52668,202
Oct 4, 202429,800.0030,050.0029,400.0029,600.0029,460.64371,162
Oct 2, 202430,000.0030,700.0029,800.0029,850.0029,709.46516,699
Sep 30, 202431,950.0032,250.0030,450.0030,500.0030,356.40741,438
Sep 27, 202432,700.0032,750.0031,650.0031,650.0031,500.99866,421
Sep 26, 202431,700.0032,600.0031,000.0032,450.0032,297.221,128,346
Sep 25, 202430,150.0033,500.0030,050.0031,350.0031,202.404,240,997
Sep 24, 202429,900.0030,750.0029,350.0030,200.0030,057.81975,528
Sep 23, 202428,700.0029,750.0028,350.0029,600.0029,460.64644,589
Sep 20, 202430,000.0030,100.0028,550.0028,650.0028,515.11679,344
Sep 19, 202429,350.0029,500.0028,050.0029,050.0028,913.23440,934
Sep 13, 202429,550.0029,600.0028,550.0029,350.0029,211.82508,835
Sep 12, 202427,900.0029,400.0027,600.0029,350.0029,211.821,130,861
Sep 11, 202426,550.0027,500.0026,500.0027,150.0027,022.17506,654
Sep 10, 202426,050.0027,150.0025,950.0026,100.0025,977.12557,644
Sep 9, 202425,000.0026,100.0024,950.0025,700.0025,579.00559,225
Sep 6, 202427,850.0028,600.0025,800.0025,800.0025,678.53974,304
Sep 5, 202430,050.0030,500.0027,750.0027,850.0027,718.88921,644
Sep 4, 202429,100.0031,000.0028,900.0029,700.0029,560.171,130,115
Sep 3, 202430,650.0032,600.0030,400.0030,650.0030,505.702,427,046
Sep 2, 202426,900.0031,700.0026,650.0030,400.0030,256.875,647,144
Aug 30, 202426,550.0026,850.0026,200.0026,600.0026,474.76335,566
Aug 29, 202425,750.0026,700.0025,350.0026,450.0026,325.47416,085
Aug 28, 202426,900.0027,100.0025,850.0026,000.0025,877.59465,014
Aug 27, 202427,300.0027,550.0026,950.0027,050.0026,922.65279,135
Aug 26, 202428,200.0028,500.0027,300.0027,550.0027,420.29439,058
Aug 23, 202428,450.0029,000.0027,500.0027,950.0027,818.41782,828
Aug 22, 202427,050.0030,000.0027,050.0029,050.0028,913.232,664,333
Aug 21, 202426,450.0027,400.0026,250.0026,950.0026,823.12331,309
Aug 20, 202426,600.0026,700.0026,150.0026,400.0026,275.71277,598
Aug 19, 202427,100.0027,250.0026,050.0026,250.0026,126.41313,229
Aug 16, 202427,550.0027,600.0027,000.0027,150.0027,022.17276,242
Aug 14, 202426,700.0027,150.0026,600.0026,850.0026,723.59348,914
Aug 13, 202426,700.0026,700.0025,950.0026,250.0026,126.41247,613
Aug 12, 202426,600.0027,300.0026,550.0026,700.0026,574.29272,136
Aug 9, 202426,350.0027,100.0026,300.0026,600.0026,474.76348,922
Aug 8, 202426,900.0027,150.0025,850.0025,900.0025,778.06464,193
Aug 7, 202426,600.0027,400.0026,450.0027,100.0026,972.41379,944
Aug 6, 202425,000.0027,750.0025,000.0027,000.0026,872.88948,521
Aug 5, 202427,900.0028,150.0024,300.0024,850.0024,733.00991,294
Aug 2, 202428,900.0029,300.0028,250.0028,500.0028,365.82410,262
Aug 1, 202428,950.0030,100.0028,750.0029,650.0029,510.40476,072
Jul 31, 202428,800.0029,150.0028,300.0028,900.0028,763.94331,223
Jul 30, 202429,300.0029,800.0028,750.0028,800.0028,664.41372,443
Jul 29, 202429,000.0029,550.0029,000.0029,400.0029,261.58451,429
Jul 26, 202430,750.0031,000.0029,200.0029,250.0029,112.29794,772
Jul 25, 202430,650.0031,450.0029,800.0030,800.0030,654.99707,371
Jul 24, 202431,650.0032,400.0031,550.0031,550.0031,401.46365,400
Jul 23, 202433,100.0033,600.0032,150.0032,150.0031,998.63449,415
Jul 22, 202434,550.0034,550.0032,400.0033,000.0032,844.63477,934
Jul 19, 202433,800.0034,750.0033,650.0034,650.0034,486.86372,210
Jul 18, 202433,500.0034,450.0033,250.0033,750.0033,591.10443,784
Jul 17, 202434,800.0035,100.0034,000.0034,000.0033,839.93495,898
Jul 16, 202436,000.0036,150.0034,800.0034,800.0034,636.16519,563
Jul 15, 202437,350.0037,600.0035,850.0036,000.0035,830.51547,980
Jul 12, 202437,400.0038,200.0037,100.0037,100.0036,925.33419,122
Jul 11, 202437,450.0038,450.0036,900.0037,700.0037,522.50961,315
Jul 10, 202437,050.0037,350.0036,800.0037,200.0037,024.86306,938
Jul 9, 202438,350.0038,350.0037,000.0037,050.0036,875.57399,316
Jul 8, 202437,350.0038,250.0036,500.0037,850.0037,671.80475,945
Jul 5, 202437,250.0037,750.0036,700.0037,350.0037,174.15439,454
Jul 4, 202437,000.0037,550.0036,800.0037,050.0036,875.57358,773
Jul 3, 202437,300.0038,150.0036,750.0036,850.0036,676.51580,150
Jul 2, 202438,550.0038,700.0036,700.0036,750.0036,576.98571,621
Jul 1, 202438,350.0039,000.0037,900.0038,750.0038,567.56468,074
Jun 28, 202437,500.0039,500.0037,300.0038,350.0038,169.45641,258
Jun 27, 202437,400.0038,650.0037,250.0037,650.0037,472.74433,507
Jun 26, 202437,650.0037,900.0037,300.0037,450.0037,273.68364,042
Jun 25, 202438,400.0038,850.0037,550.0037,800.0037,622.04443,822
Jun 24, 202438,950.0039,450.0038,300.0038,450.0038,268.97415,410
Jun 21, 202439,650.0040,350.0038,950.0039,250.0039,065.21547,206
Jun 20, 202440,000.0040,750.0039,400.0039,750.0039,562.85495,310
Jun 19, 202440,700.0040,800.0039,600.0040,250.0040,060.50660,999
Jun 18, 202441,900.0042,450.0040,200.0040,500.0040,309.32868,953
Jun 17, 202441,950.0042,450.0041,350.0041,600.0041,404.14658,634
Jun 14, 202443,050.0043,700.0041,250.0041,900.0041,702.731,586,319
Jun 13, 202441,900.0044,300.0040,700.0042,900.0042,698.022,954,158
Jun 12, 202440,550.0042,000.0040,100.0041,050.0040,856.731,407,722
Jun 11, 202438,100.0043,700.0038,050.0040,500.0040,309.325,234,587
Jun 10, 202439,050.0039,200.0037,450.0038,150.0037,970.39759,016
Jun 7, 202437,850.0039,450.0037,500.0039,350.0039,164.731,011,338
Jun 5, 202436,850.0038,650.0036,650.0037,550.0037,373.211,138,036
Jun 4, 202435,300.0037,450.0035,050.0036,450.0036,278.39889,873
Jun 3, 202435,350.0038,350.0034,700.0035,650.0035,482.161,656,198
May 31, 202434,650.0035,350.0033,850.0035,350.0035,183.57929,884
May 30, 202435,350.0035,950.0034,550.0034,650.0034,486.86684,183
May 29, 202437,000.0037,300.0035,550.0035,700.0035,531.92726,290
May 28, 202438,700.0039,100.0037,300.0037,350.0037,174.15537,656
May 27, 202437,200.0038,700.0036,350.0038,400.0038,219.21968,213
May 24, 202437,950.0038,150.0037,150.0037,300.0037,124.39518,489
May 23, 202437,800.0038,600.0037,700.0038,450.0038,268.97413,583
May 22, 202439,250.0039,350.0038,250.0038,250.0038,069.91475,471
May 21, 202439,300.0039,750.0038,500.0039,100.0038,915.91534,770
May 20, 202440,200.0040,400.0039,450.0039,750.0039,562.85400,210
May 17, 202441,000.0041,000.0039,850.0039,950.0039,761.91479,850
May 16, 202441,400.0041,500.0040,800.0041,000.0040,806.97412,097
May 14, 202440,750.0041,450.0040,550.0040,950.0040,757.20309,132
May 13, 202440,800.0041,300.0040,350.0040,550.0040,359.09373,010
May 10, 202443,250.0043,250.0041,000.0041,100.0040,906.50553,036
May 9, 202442,300.0043,200.0041,850.0042,550.0042,349.67843,974
May 8, 202441,750.0042,400.0041,150.0042,300.0042,100.85506,799
May 7, 202441,000.0042,150.0040,550.0041,800.0041,603.20557,885