POSCO Historical Stock Prices

PKX 
$54.62
*  
0.04
0.07%
Get PKX Alerts
*Delayed - data as of May 29, 2015 11:31 ET  -  Find a broker to begin trading PKX now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    PKX Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 28-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:31  54.87  55.21  54.54  54.62 93,026
05/28/2015 54.49 54.7 53.86 54.66 339,711
05/27/2015 54.43 55.06 54.3 54.84 310,081
05/26/2015 56.36 56.575 55.55 55.68 177,115
05/22/2015 56.36 56.74 56.25 56.54 127,560
05/21/2015 56.41 56.715 56.34 56.55 212,514
05/20/2015 56.95 57.3 56.73 57.1 152,704
05/19/2015 57.5 57.5 56.7 56.84 267,448
05/18/2015 58 58.3 57.57 57.65 169,478
05/15/2015 58.15 58.54 57.81 58.24 226,619
05/14/2015 59.1 59.79 59 59.12 210,020
05/13/2015 59.28 59.5508 59.02 59.12 138,222
05/12/2015 58.22 59.63 58 58.88 662,640
05/11/2015 58.92 59.49 58.92 59.05 236,287
05/08/2015 60.02 60.41 59.76 60.18 167,971
05/07/2015 60.16 60.19 59.44 59.7 236,690
05/06/2015 61.62 61.95 61.01 61.2 458,762
05/05/2015 60.5 60.775 60.26 60.44 222,746
05/04/2015 60.47 60.68 60.12 60.21 222,599
05/01/2015 58.91 59.46 58.63 59.15 171,522
04/30/2015 58.61 59.18 58.32 59.08 231,167
04/29/2015 59.86 60.16 59.32 59.39 180,713
04/28/2015 60.5 61.47 60.5 61.35 372,754
04/27/2015 59.35 60.11 59.35 59.74 177,526
04/24/2015 59.75 60.23 59.58 59.93 203,257
04/23/2015 57.72 59.35 57.63 59.05 459,674
04/22/2015 56.34 56.81 56.25 56.66 299,818
04/21/2015 57.71 57.7472 56.32 56.63 276,919
04/20/2015 58.55 58.69 58.24 58.45 259,890
04/17/2015 58.17 58.18 57.5 57.7 238,806
04/16/2015 58.44 58.6 57.88 58.14 233,552
04/15/2015 58.26 58.8299 58.11 58.67 340,312
04/14/2015 57.99 58.17 57.78 58.09 465,160
04/13/2015 57.32 57.67 57.25 57.45 293,117
04/10/2015 57.47 57.645 57.12 57.23 351,246
04/09/2015 56.81 57.06 56.44 56.58 273,153
04/08/2015 57.79 57.9 56.94 57.05 388,583
04/07/2015 56.2 56.71 55.96 56.18 293,682
04/06/2015 54.2 54.786 54.2 54.45 239,484
04/02/2015 53.68 54.33 53.66 54.2 238,956
04/01/2015 53.5 53.98 53.14 53.65 343,930
03/31/2015 55.25 55.39 54.54 54.66 295,004
03/30/2015 55.17 55.61 55.06 55.43 331,714
03/27/2015 56.71 56.74 55.98 56.15 350,108
03/26/2015 57.55 57.73 56.93 56.94 306,705
03/25/2015 58.29 58.69 57.75 57.78 228,777
03/24/2015 58.58 58.63 58.27 58.3 126,419
03/23/2015 57.75 58.58 57.53 58.46 277,235
03/20/2015 56.97 57.72 56.97 57.55 185,884
03/19/2015 58.05 58.05 56.97 57.23 232,439
03/18/2015 57.3 58.97 57.08 58.74 279,039
03/17/2015 57.155 57.86 56.92 57.46 538,235
03/16/2015 57.91 58.26 57.735 58.16 198,592
03/13/2015 58.68 58.86 57.7 58.08 205,873
03/12/2015 58.74 58.93 58.39 58.88 302,351
03/11/2015 59.5 59.6 59.29 59.55 319,591
03/10/2015 59.4 59.73 59.29 59.44 491,693
03/09/2015 60.86 60.88 60.49 60.7 248,410
03/06/2015 61.67 61.72 60.74 61.08 143,776
03/05/2015 63.03 63.03 62.23 62.52 185,649
03/04/2015 62.81 63.215 62.12 63.13 321,139
03/03/2015 62.38 63.53 62.11 63.43 423,884
03/02/2015 60.73 61.17 60.48 60.77 168,381
02/27/2015 61.51 61.68 60.41 60.64 423,154
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?