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
2017-11-22 71.90 72.10 71.52 72.10 7,860
2017-11-21 71.76 71.87 71.63 71.81 3,851
2017-11-20 72.24 72.56 71.84 71.85 3,529
2017-11-17 71.17 71.63 71.17 71.27 4,617
2017-11-16 70.76 70.99 70.69 70.69 4,279
2017-11-15 68.60 70.40 68.47 70.28 9,167
2017-11-14 71.19 71.19 69.74 70.50 5,473
2017-11-13 70.87 71.37 70.87 71.26 1,737
2017-11-10 72.41 72.43 71.41 72.17 5,090
2017-11-09 71.00 71.62 71.00 71.50 4,201
2017-11-08 71.12 71.85 71.12 71.73 7,111
2017-11-07 72.94 72.98 72.06 72.15 4,369
2017-11-06 72.17 72.69 72.17 72.48 1,546
2017-11-03 72.61 72.61 72.11 72.44 3,305
2017-11-02 73.09 73.15 72.81 73.00 4,507
2017-11-01 73.4725 73.55 73.10 73.10 7,339
2017-10-31 72.81 73.00 72.81 72.84 1,974
2017-10-30 74.08 74.09 73.26 73.39 8,758
2017-10-27 75.18 75.78 75.10 75.54 10,472
2017-10-26 74.02 74.02 72.81 72.81 3,173
2017-10-25 74.38 75.12 73.42 73.61 2,854
2017-10-24 73.47 74.09 73.47 74.09 2,240
2017-10-23 73.87 73.99 73.67 73.67 2,808
2017-10-20 74.65 74.69 74.13 74.31 3,632
2017-10-19 74.55 74.94 74.20 74.94 17,520
2017-10-18 73.94 74.51 73.60 73.85 10,825
2017-10-17 73.94 73.94 72.91 73.14 6,539
2017-10-16 76.04 76.13 74.39 74.53 17,948
2017-10-13 72.42 72.89 72.42 72.78 10,704
2017-10-12 69.03 69.82 69.03 69.71 6,449

» 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.