Sign up to create alerts for Instruments,
Economic Events and content by followed authors
Free Sign Up Already have an account? Sign In
Black Friday SALE: Up to 54% off InvestingPro!
Register here
Quotes
All Instrument Types
- All Instrument Types
- Indices
- Equities
- ETFs
- Funds
- Commodities
- Currencies
- Crypto
- Bonds
- Certificates
Please try another search
Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details
272,000
-5000
-1.81%
- Volume: 247,261
- Bid/Ask: 272,000 / 272,500
- Day's Range: 271,000 - 278,000
Posco Inc
272,000
-5000
-1.81%
- General
- Chart
- News & Analysis
- Financials
- Technical
- Forum
-
- Overview
- Profile
- Historical Data
- Index Component
| Date | Price | Open | High | Low | Vol. | Change % |
|---|---|---|---|---|---|---|
| Nov 26, 2021 | 272,000 | 277,500 | 278,000 | 271,000 | 247.26K | -1.81% |
| Nov 25, 2021 | 277,000 | 279,000 | 280,000 | 274,500 | 0.08K | -1.25% |
| Nov 24, 2021 | 280,500 | 286,500 | 287,000 | 278,500 | 0.27K | -2.09% |
| Nov 23, 2021 | 286,500 | 283,500 | 291,500 | 283,500 | 0.12K | 1.96% |
| Nov 22, 2021 | 281,000 | 277,500 | 284,000 | 275,500 | 0.06K | 1.08% |
| Nov 21, 2021 | 278,000 | 278,000 | 278,000 | 278,000 | - | 0.00% |
| Nov 19, 2021 | 278,000 | 274,500 | 281,000 | 274,000 | 285.01K | 1.46% |
| Nov 18, 2021 | 274,000 | 276,000 | 279,000 | 274,000 | 1.10K | -0.72% |
| Nov 17, 2021 | 276,000 | 284,500 | 284,500 | 275,500 | 405.08K | -2.65% |
| Nov 16, 2021 | 283,500 | 283,500 | 287,500 | 280,500 | 218.82K | -0.53% |
| Nov 15, 2021 | 285,000 | 287,500 | 288,000 | 284,500 | 0.07K | 0.00% |
| Nov 14, 2021 | 285,000 | 285,000 | 285,000 | 285,000 | - | 0.00% |
| Nov 12, 2021 | 285,000 | 281,000 | 288,000 | 280,000 | 499.22K | 3.83% |
| Nov 11, 2021 | 274,500 | 270,000 | 278,000 | 269,000 | 539.94K | 0.18% |
| Nov 10, 2021 | 274,000 | 281,500 | 283,000 | 274,000 | 0.03K | -3.86% |
| Nov 09, 2021 | 285,000 | 285,000 | 289,000 | 284,000 | 298.22K | 0.18% |
| Nov 08, 2021 | 284,500 | 283,500 | 285,000 | 277,000 | 0.12K | -0.18% |
| Nov 07, 2021 | 285,000 | 285,000 | 285,000 | 285,000 | - | 0.00% |
| Nov 05, 2021 | 285,000 | 298,000 | 299,500 | 282,500 | 750.64K | -4.20% |
| Nov 04, 2021 | 297,500 | 303,000 | 305,000 | 296,000 | 0.03K | -1.00% |
| Nov 03, 2021 | 300,500 | 301,000 | 304,000 | 298,500 | 256.79K | 0.84% |
| Nov 02, 2021 | 298,000 | 298,000 | 305,500 | 297,500 | 342.04K | 0.51% |
| Nov 01, 2021 | 296,500 | 298,000 | 300,000 | 296,000 | 0.06K | 0.17% |
| Oct 31, 2021 | 296,000 | 296,000 | 296,000 | 296,000 | - | 0.00% |
| Oct 29, 2021 | 296,000 | 302,000 | 303,500 | 296,000 | 404.07K | -1.66% |
| Oct 28, 2021 | 301,000 | 305,000 | 308,000 | 301,000 | 0.03K | -2.27% |
| Oct 27, 2021 | 308,000 | 314,000 | 314,000 | 307,000 | 0.04K | -2.22% |
| Highest: 314,000 | Lowest: 269,000 | Difference: 45,000 | Average: 286,037 | Change %: -14 |
Write your thoughts about Posco Inc
Are you sure you want to delete this chart?
Delete Cancel
Replace the attached chart with a new chart ?
Replace Cancel
Comment Guidelines
Add Chart to Comment
Confirm Block
Are you sure you want to block %USER_NAME%?
By doing so, you and %USER_NAME% will not be able to see any of each other's Investing.com's posts.
%USER_NAME% was successfully added to your Block List
Since you’ve just unblocked this person, you must wait 48 hours before renewing the block.
Report this comment
I feel that this comment is:
Comment flagged
Thank You!
Your report has been sent to our moderators for review
Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All derived (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn't bear any responsibility for any trading losses you might incur as a result of using this data. Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.