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
2018-10-22 58.34 58.83 57.89 58.82 3,536
2018-10-19 58.91 59.12 58.40 58.57 9,622
2018-10-18 57.81 58.05 56.96 56.96 4,380
2018-10-17 59.82 60.01 59.43 59.91 2,567
2018-10-16 59.57 59.61 58.93 58.93 3,648
2018-10-15 58.56 59.17 58.56 58.79 2,482
2018-10-12 58.23 58.60 57.99 58.60 2,467
2018-10-11 57.42 57.84 57.01 57.11 6,181
2018-10-10 58.57 58.82 58.10 58.10 2,449
2018-10-09 59.67 59.93 59.48 59.48 2,214
2018-10-08 59.03 60.26 59.03 59.88 7,859
2018-10-05 60.95 61.07 60.66 60.81 4,231
2018-10-04 60.52 60.67 59.85 60.42 15,651
2018-10-03 66.17 66.42 65.77 65.88 3,081
2018-10-02 66.21 66.61 65.84 65.84 5,619
2018-10-01 66.01 66.61 65.85 66.30 3,817
2018-09-28 66.04 66.33 65.99 66.02 4,704
2018-09-27 68.22 68.41 67.75 67.84 5,735
2018-09-26 67.89 68.37 67.70 67.70 2,600
2018-09-25 67.89 67.95 67.69 67.95 1,825
2018-09-24 67.36 67.36 66.79 66.98 3,940
2018-09-21 67.95 68.33 67.81 67.81 5,722
2018-09-20 66.73 66.85 66.41 66.64 6,628
2018-09-19 67.18 67.19 67.07 67.16 2,748
2018-09-18 66.58 67.01 66.42 66.91 2,368
2018-09-17 65.53 66.05 65.35 65.35 4,269
2018-09-14 65.95 65.95 65.65 65.75 554
2018-09-13 65.06 65.69 64.76 65.12 3,854
2018-09-12 64.73 64.84 63.82 64.74 9,626
2018-09-11 64.16 65.40 64.16 65.36 6,216

» 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.