POSCO SPONSORED ADR Historical Stock Price

Below is the stock price history for Posco Sponsored Adr PKX. Data is recorded each day for the historical open, high, low, close and volume. The Posco Sponsored Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Posco Sponsored Adr Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-18 70.40 70.72 70.26 70.31 5,620
2018-07-17 70.25 70.85 70.25 70.815 10,890
2018-07-16 69.71 69.92 68.80 69.07 6,889
2018-07-13 70.72 70.72 69.80 69.80 3,365
2018-07-12 70.08 70.18 69.55 69.65 7,098
2018-07-11 68.71 69.71 68.71 69.25 7,045
2018-07-10 69.30 70.07 69.00 70.07 9,872
2018-07-09 68.81 69.55 68.65 69.21 17,091
2018-07-06 69.81 70.47 69.81 70.45 4,243
2018-07-05 69.75 70.50 69.75 70.24 10,573
2018-07-03 70.985 71.16 70.56 70.61 4,275
2018-07-02 70.30 71.44 70.30 70.95 9,384
2018-06-29 74.21 74.85 74.11 74.20 5,199
2018-06-28 72.22 73.43 71.70 73.20 7,223
2018-06-27 74.74 75.05 73.67 73.67 12,299
2018-06-26 76.32 77.49 76.20 77.22 6,233
2018-06-25 78.63 78.74 76.66 77.29 7,613
2018-06-22 77.69 78.14 77.64 77.99 1,751
2018-06-21 76.74 76.74 76.06 76.06 2,372
2018-06-20 78.03 78.03 77.38 77.96 2,991
2018-06-19 76.90 78.18 76.55 78.00 10,537
2018-06-18 80.89 81.65 80.89 81.65 2,738
2018-06-15 81.77 81.90 81.34 81.88 835
2018-06-14 84.40 84.42 83.93 83.93 1,318
2018-06-13 84.71 84.71 83.57 84.14 3,518
2018-06-12 84.70 84.95 84.21 84.27 2,578
2018-06-11 86.17 87.10 86.00 86.00 6,648
2018-06-08 83.76 84.14 83.23 83.95 2,643
2018-06-07 85.53 85.53 83.81 84.47 5,203
2018-06-06 84.87 84.87 84.43 84.60 6,915

» More Posco Sponsored Adr Stock Price History

To see other companies like Posco Sponsored Adr (PKX), view our stock market today for news, and other data.