Home > Quotes > PKX > Historical Prices

POSCO Historical Stock Prices

PKX 
$72.65
*  
0.01
  negative  
0.01%
Get PKX Alerts
*Delayed - data as of May 22, 2013 
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 22-MAY-2012 TO 22-MAY-2013

Date Open High Low Close/Last Volume
16:00  73.26  74.02  72.27  72.65 169,214
05/22/2013 72.93 74.02 72.27 72.65 169,214
05/21/2013 72.81 72.97 72.2 72.66 270,110
05/20/2013 72.4 73.16 72.17 73 190,069
05/17/2013 72.35 72.6 72.13 72.42 269,773
05/16/2013 71.9 72.94 71.9 72.16 211,628
05/15/2013 72.36 72.36 71.54 72.02 286,260
05/14/2013 72.45 73.07 72.45 72.83 173,916
05/13/2013 72.71 72.71 72.116 72.46 238,008
05/10/2013 72.33 72.83 71.87 72.8 187,068
05/09/2013 74.61 74.73 73.74 73.89 183,297
05/08/2013 73.9 75.03 73.9 74.82 352,503
05/07/2013 72.89 73.9 72.74 73.77 165,488
05/06/2013 72.6 72.77 72.26 72.64 131,562
05/03/2013 71.64 72.87 71.5 72.54 168,629
05/02/2013 71.11 71.22 70.775 71.19 176,633
05/01/2013 71.79 72.67 70.95 71.11 179,676
04/30/2013 71.18 72.035 70.6 71.99 186,602
04/29/2013 70.58 71.33 70.43 71.26 145,057
04/26/2013 71.26 71.28 70.14 70.75 235,754
04/25/2013 71.84 73.7 71.54 72.25 342,827
04/24/2013 71.12 71.76 71.12 71.7 265,935
04/23/2013 71.3 71.61 70.61 71 240,289
04/22/2013 71.04 71.44 70.8 71.25 273,965
04/19/2013 70.86 70.98 70.17 70.62 251,405
04/18/2013 70.29 70.51 69.7816 69.9 213,321
04/17/2013 70.94 70.94 69.76 69.98 238,748
04/16/2013 71.74 72.18 71.27 71.86 324,091
04/15/2013 71.57 71.9 69.61 69.62 582,657
04/12/2013 70.58 70.58 69.64 69.94 199,375
04/11/2013 71.44 71.44 70.71 70.88 239,697
04/10/2013 70.66 71.37 70.64 71.15 272,862
04/09/2013 69 70.049 68.82 69.51 327,227
04/08/2013 68.94 68.94 68.255 68.86 261,510
04/05/2013 68.58 68.88 68 68.82 464,879
04/04/2013 71.21 71.41 70.55 71.22 270,589
04/03/2013 72.31 72.48 71.286 71.53 248,139
04/02/2013 71.98 72.3894 71.36 71.53 581,638
04/01/2013 73.02 73.26 72.93 73 249,857
03/28/2013 73.8 73.8 73.34 73.71 197,540
03/27/2013 73.09 73.84 73.01 73.8 285,626
03/26/2013 73.29 73.61 73.2 73.52 315,893
03/25/2013 72.5 73.06 72.5 72.98 359,211
03/22/2013 72.62 72.62 72.0737 72.41 251,010
03/21/2013 72.48 72.97 72.42 72.62 554,202
03/20/2013 73.42 73.44 72.73 72.97 295,177
03/19/2013 73.43 73.43 72.46 72.89 444,380
03/18/2013 73.96 73.96 72.5 73.43 378,792
03/15/2013 74.07 74.59 73.78 74.14 616,751
03/14/2013 75.43 75.91 75.19 75.91 197,005
03/13/2013 76.21 76.86 75.58 75.67 259,117
03/12/2013 77.26 77.86 76.88 76.98 276,942
03/11/2013 78.05 78.09 77.57 77.86 135,120
03/08/2013 78.59 78.8 78.21 78.49 246,920
03/07/2013 78.35 79.0375 78.26 78.8 280,936
03/06/2013 78.91 79.25 78.75 79.05 399,241
03/05/2013 78.44 79.36 78.24 79.04 463,570
03/04/2013 78.71 78.75 77.15 78.23 350,845
03/01/2013 80.68 81.18 80.13 80.36 235,883
02/28/2013 81.21 81.51 80.65 80.69 102,555
02/27/2013 80.85 81.7 80.8 81.62 264,538
02/26/2013 81.14 81.38 80.61 81.06 234,584
02/25/2013 82.6 82.69 80.51 80.54 207,898
02/22/2013 82.95 83.39 82.14 82.83 282,169
02/21/2013 83.41 83.46 82.04 82.49 346,245
02/20/2013 85.74 85.77 83.66 83.79 628,812
02/19/2013 84.52 84.52 83.34 83.44 380,635
02/15/2013 84.11 84.17 83.25 83.61 129,594
02/14/2013 83.22 83.53 82.67 83.31 172,972
02/13/2013 82.67 82.819 82.2 82.45 177,671
02/12/2013 81.59 82.15 81.12 81.96 87,903
02/11/2013 81.5 81.91 81.13 81.72 151,976
02/08/2013 81.69 81.88 81.49 81.64 155,335
02/07/2013 81.29 81.48 80.7 80.98 138,259
02/06/2013 80.88 81.45 80.79 81.3 149,073
02/05/2013 81.48 81.89 81.22 81.61 145,651
02/04/2013 82.31 82.43 81.34 81.37 122,498
02/01/2013 82.57 82.85 82.24 82.71 179,011
01/31/2013 81.55 81.94 81.32 81.46 227,817
01/30/2013 82 82.22 80.821 81.19 310,235
01/29/2013 82.07 83.22 82.07 82.49 168,832
01/28/2013 83.7 84.06 82.04 82.08 249,681
01/25/2013 84.88 85 84.09 84.76 124,117
01/24/2013 85.4 85.8798 84.5 84.84 274,936
01/23/2013 84.6 84.69 84.24 84.47 255,237
01/22/2013 85.21 85.28 84.57 85.26 330,576
01/18/2013 84.5 84.72 84.11 84.5 185,761
01/17/2013 84.76 85.15 84.45 84.98 186,290
01/16/2013 84.29 84.61 83.68 84.56 206,079
01/15/2013 84.72 84.94 84.33 84.94 197,856
01/14/2013 85.29 85.48 84.975 85.11 117,271
01/11/2013 85.2 85.2 84.77 85.1 145,732
01/10/2013 85.45 85.61 85.12 85.53 280,962
01/09/2013 85.23 85.53 85.11 85.39 353,138
01/08/2013 85.66 85.73 85.18 85.57 284,620
01/07/2013 86.49 86.8 86.34 86.55 121,016
01/04/2013 86 86.78 85.66 86.69 174,653
01/03/2013 86.58 87.04 86.31 86.43 365,748
01/02/2013 85.02 85.58 84.79 85.26 319,959
12/31/2012 81 82.2 80.901 82.15 108,479
12/28/2012 81.31 81.56 80.79 81.11 131,069
12/27/2012 81.48 81.77 80.57 80.91 234,224
12/26/2012 81.23 81.42 80.88 80.91 188,549
12/24/2012 81.35 81.41 81 81.23 88,044
12/21/2012 81.25 81.6 80.9 81.34 234,209
12/20/2012 82.49 82.57 81.94 82.13 377,514
12/19/2012 82.82 83.35 82.81 82.97 279,830
12/18/2012 82.57 82.82 82.07 82.79 158,841
12/17/2012 81.75 82.47 81.75 82.44 271,872
12/14/2012 81.43 81.49 80.67 81.37 216,813
12/13/2012 80 80.5 80 80.11 210,490
12/12/2012 80.05 80.5799 79.94 80 154,087
12/11/2012 79.41 79.82 79.35 79.75 284,882
12/10/2012 77.74 78.47 77.632 78.35 262,130
12/07/2012 78.22 78.27 77.18 77.6 224,537
12/06/2012 76.31 76.57 76.06 76.32 264,695
12/05/2012 74.24 74.72 74.16 74.35 172,275
12/04/2012 73.43 74.09 73.39 73.81 191,747
12/03/2012 74.83 74.9 73.82 73.85 176,054
11/30/2012 74.67 74.97 74.28 74.39 280,570
11/29/2012 73.76 74.34 73.45 74.23 175,002
11/28/2012 71.94 72.87 71.54 72.87 169,462
11/27/2012 73.1 73.6 72.86 72.9 193,401
11/26/2012 73.16 73.42 72.74 73.42 151,213
11/23/2012 71.77 72.59 71.68 72.53 135,932
11/21/2012 71.45 72.04 71.32 71.85 296,866
11/20/2012 73.16 73.3595 72.77 73.27 90,803
11/19/2012 73.31 73.94 72.9701 73.87 160,896
11/16/2012 72.67 72.69 71.84 72.39 325,455
11/15/2012 73.02 73.32 72.5 72.85 192,761
11/14/2012 74.89 74.93 73.63 73.76 235,868
11/13/2012 74.69 74.87 74.31 74.43 129,204
11/12/2012 74.69 74.73 74.43 74.65 143,432
11/09/2012 75 75.64 74.75 75.09 146,225
11/08/2012 75.69 76.27 75 75.21 127,273
11/07/2012 77.31 77.31 75.94 76.3 171,691
11/06/2012 77.3 78.05 77.28 77.51 145,052
11/05/2012 76.76 77.04 76.54 76.87 162,965
11/02/2012 77.6 77.8 77.17 77.26 136,791
11/01/2012 77.28 78.72 76.97 78.49 232,414
10/31/2012 78.77 78.93 78.08 78.38 92,841
10/26/2012 78.32 78.63 78.03 78.31 95,697
10/25/2012 78.72 78.84 78.15 78.32 270,459
10/24/2012 78.09 79.04 78 78.11 352,003
10/23/2012 78.14 79.01 77.48 78.77 247,833
10/22/2012 79.87 80.69 79.65 80.13 117,496
10/19/2012 80.6 80.9899 79.72 79.88 161,119
10/18/2012 80.91 81.44 80.74 81.09 167,331
10/17/2012 80.51 81 80.19 80.88 264,389
10/16/2012 80.12 80.61 79.88 80.4 144,800
10/15/2012 79.82 80.1 79.4 80 119,454
10/12/2012 79.12 79.67 79.01 79.36 129,039
10/11/2012 79.33 79.67 79.2702 79.58 161,393
10/10/2012 79.14 79.25 78.56 78.76 233,011
10/09/2012 80.5 80.61 79.45 79.53 298,302
10/08/2012 80.46 80.7 80.18 80.3 199,653
10/05/2012 82.48 82.73 81.82 81.96 67,250
10/04/2012 82.31 82.75 81.96 82.44 107,753
10/03/2012 80.9 81.46 80.76 81.22 133,195
10/02/2012 82.09 82.33 80.78 81.28 128,136
10/01/2012 81.81 82.745 81.46 81.63 108,658
09/28/2012 81.76 81.9 81.38 81.54 95,504
09/27/2012 81.86 82.89 81.83 82.77 163,028
09/26/2012 80.54 80.9 78.93 80.68 371,510
09/25/2012 84.06 84.12 82.59 82.61 111,579
09/24/2012 83.63 83.87 83.49 83.68 87,347
09/21/2012 84.81 85.13 84.6 84.61 237,511
09/20/2012 84.1 84.39 83.43 84.39 156,670
09/19/2012 84.08 84.52 83.91 84.47 122,783
09/18/2012 83.4 83.82 83.16 83.6 151,347
09/17/2012 83.82 84.13 83.34 83.35 131,999
09/14/2012 85.97 86.28 84.96 85.38 407,237
09/13/2012 81.86 84.3799 81.75 83.95 244,915
09/12/2012 81.65 82.2 81.6 82.09 199,286
09/11/2012 81.37 81.99 81.22 81.79 185,719
09/10/2012 81.37 81.67 81.12 81.48 242,508
09/07/2012 80.91 82.25 80.8 82.21 335,303
09/06/2012 78.88 80.51 78.82 80.21 163,649
09/05/2012 78.68 78.81 78.21 78.79 123,925
09/04/2012 79.81 79.91 79.23 79.32 109,367
08/31/2012 81.46 81.56 80.82 81.5 142,433
08/30/2012 80.61 80.75 80.02 80.4 86,509
08/29/2012 82.35 82.56 82.12 82.32 194,203
08/28/2012 82.87 83.28 82.62 82.68 230,245
08/27/2012 83.09 83.38 82.69 83 137,515
08/24/2012 82.14 82.85 81.75 82.59 120,489
08/23/2012 84.04 84.13 83.25 83.29 118,983
08/22/2012 83.52 83.94 83.3 83.89 223,416
08/21/2012 85.13 85.59 84.72 84.79 204,107
08/20/2012 85.64 85.82 85.26 85.55 191,902
08/17/2012 85.19 85.3399 84.75 84.99 142,385
08/16/2012 84.94 85.4 84.66 85.07 119,187
08/15/2012 84.35 84.46 83.93 84.38 228,325
08/14/2012 85.4 85.43 84.16 84.39 207,315
08/13/2012 84.58 84.898 84.02 84.46 131,092
08/10/2012 84.55 85.03 84.26 84.88 243,340
08/09/2012 83.75 84.6 83.71 84.29 291,875
08/08/2012 81.67 82.49 81.67 82.12 136,015
08/07/2012 80.76 81.73 80.76 81.3 178,300
08/06/2012 81.38 81.69 80.98 80.98 162,319
08/03/2012 81.12 81.97 81.03 81.69 228,303
08/02/2012 80 80.8 79.41 79.95 191,967
08/01/2012 81.45 81.78 80.82 80.93 307,552
07/31/2012 80.08 80.43 79.46 79.53 237,361
07/30/2012 78.68 78.92 78.22 78.57 163,312
07/27/2012 78.6 79.91 78.49 79.69 280,896
07/26/2012 78.24 78.42 77.59 78.16 195,665
07/25/2012 77.45 77.86 76.9568 77.21 177,409
07/24/2012 78.61 78.65 76.5002 77.3 180,233
07/23/2012 77.24 78.11 77.04 77.89 130,301
07/20/2012 78.34 79.03 78.28 78.81 301,019
07/19/2012 79 80.03 78.73 79.82 359,008
07/18/2012 78.25 79 78.12 78.98 270,572
07/17/2012 79.15 79.48 78.07 79.16 240,480
07/16/2012 78.8 78.99 78.21 78.68 102,035
07/13/2012 78.41 79.17 78.41 78.97 170,370
07/12/2012 77.82 78.71 77.54 78.4 335,165
07/11/2012 80.66 81.1 80.41 80.75 117,168
07/10/2012 81.91 82.13 80.654 81.14 108,327
07/09/2012 81.3 81.5 81 81.39 144,936
07/06/2012 81.74 81.86 81.06 81.61 142,015
07/05/2012 82.79 83.25 82.38 82.49 121,245
07/03/2012 81.43 83.45 81.43 82.76 166,369
07/02/2012 80.52 80.78 80.21 80.66 155,293
06/29/2012 79.76 80.71 79.76 80.44 300,897
06/28/2012 76.55 78.14 76.32 78.11 263,589
06/27/2012 77.23 78.31 76.88 77.9 167,738
06/26/2012 77.17 77.39 76.18 77.11 256,896
06/25/2012 77.82 78.04 77.25 77.46 272,645
06/22/2012 80.02 80.16 79.04 79.73 205,332
06/21/2012 82 82.19 79.99 80.27 241,886
06/20/2012 82.84 83.15 82.24 82.85 183,765
06/19/2012 82.61 83.3 82.17 82.82 182,554
06/18/2012 81.78 81.84 80.96 81.59 165,827
06/15/2012 80.78 81.43 80.59 81.33 153,118
06/14/2012 80.47 80.85 79.61 80.64 207,886
06/13/2012 78.61 79.87 78.51 78.9 326,014
06/12/2012 78.86 79.5 78.35 79.45 236,464
06/11/2012 79.72 79.99 78.29 78.3 223,702
06/08/2012 78.35 79.43 78.23 79.07 203,461
06/07/2012 79.24 79.83 78.04 78.21 312,513
06/06/2012 76.32 78.07 75.96 77.7 323,874
06/05/2012 75.17 75.63 75.02 75.53 167,808
06/04/2012 75.07 75.55 74.81 75.16 355,804
06/01/2012 74.06 75.79 74.05 74.96 391,516
05/31/2012 76.06 76.21 74.85 75.73 346,698
05/30/2012 76.03 76.16 75.39 75.64 260,532
05/29/2012 75.71 76.47 75.63 76.29 356,254
05/25/2012 74.8 75.14 74.6 74.82 150,003
05/24/2012 75.91 75.91 74.46 75.05 264,750
05/23/2012 75.62 76.15 74.19 76.15 353,962
05/22/2012 76.32 77.06 75.83 76.15 363,543
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.