POSCO INTERNATIONAL - Price History

Monthly price history for 047050.KS (POSCO INTERNATIONAL)

DateAdjusted priceReal price
May 2024 ₩45,750 ₩45,750
April 2024 ₩46,300 ₩46,300
March 2024 ₩52,900 ₩52,900
February 2024 ₩55,073 ₩56,100
January 2024 ₩51,637 ₩52,600
December 2023 ₩61,257 ₩62,400
November 2023 ₩56,152 ₩57,200
October 2023 ₩49,182 ₩50,100
September 2023 ₩70,092 ₩71,400
August 2023 ₩77,749 ₩79,200
July 2023 ₩88,450 ₩90,100
June 2023 ₩39,120 ₩39,850
May 2023 ₩29,549 ₩30,100
April 2023 ₩26,309 ₩26,800
March 2023 ₩21,892 ₩22,300
February 2023 ₩22,186 ₩22,600
January 2023 ₩22,922 ₩23,350
December 2022 ₩22,186 ₩22,600
November 2022 ₩22,601 ₩24,000
October 2022 ₩19,446 ₩20,650
September 2022 ₩19,681 ₩20,900
August 2022 ₩25,285 ₩26,850
July 2022 ₩19,352 ₩20,550
June 2022 ₩18,128 ₩19,250
May 2022 ₩22,271 ₩23,650
April 2022 ₩23,260 ₩24,700
March 2022 ₩20,247 ₩21,500
February 2022 ₩18,975 ₩20,150
January 2022 ₩18,928 ₩20,100
December 2021 ₩21,141 ₩22,450
November 2021 ₩16,992 ₩18,700
October 2021 ₩19,718 ₩21,700
September 2021 ₩21,717 ₩23,900
August 2021 ₩20,672 ₩22,750
July 2021 ₩23,489 ₩25,850
June 2021 ₩21,172 ₩23,300
May 2021 ₩18,809 ₩20,700
April 2021 ₩19,082 ₩21,000
March 2021 ₩18,309 ₩20,150
February 2021 ₩20,308 ₩22,350
January 2021 ₩14,993 ₩16,500
December 2020 ₩13,221 ₩14,550
November 2020 ₩11,529 ₩13,300
October 2020 ₩11,529 ₩13,300
September 2020 ₩11,615 ₩13,400
August 2020 ₩11,789 ₩13,600
July 2020 ₩12,005 ₩13,850
June 2020 ₩12,092 ₩13,950
May 2020 ₩13,869 ₩16,000
April 2020 ₩12,309 ₩14,200
March 2020 ₩9,838 ₩11,350
February 2020 ₩12,959 ₩14,950
January 2020 ₩14,606 ₩16,850
December 2019 ₩16,166 ₩18,650
November 2019 ₩15,246 ₩18,250
October 2019 ₩15,246 ₩18,250
September 2019 ₩15,956 ₩19,100
August 2019 ₩15,329 ₩18,350
July 2019 ₩15,663 ₩18,750
June 2019 ₩15,329 ₩18,350
May 2019 ₩14,368 ₩17,200
April 2019 ₩15,287 ₩18,300
March 2019 ₩14,828 ₩17,750
February 2019 ₩15,830 ₩18,950
January 2019 ₩16,707 ₩20,000
December 2018 ₩15,204 ₩18,200
November 2018 ₩15,582 ₩19,300
October 2018 ₩14,371 ₩17,800
September 2018 ₩16,914 ₩20,950
August 2018 ₩14,734 ₩18,250
July 2018 ₩15,461 ₩19,150
June 2018 ₩17,278 ₩21,400
May 2018 ₩18,489 ₩22,900
April 2018 ₩18,206 ₩22,550
March 2018 ₩18,489 ₩22,900
February 2018 ₩16,309 ₩20,200
January 2018 ₩19,458 ₩24,100
December 2017 ₩14,654 ₩18,150
November 2017 ₩14,562 ₩18,550
October 2017 ₩15,229 ₩19,400
September 2017 ₩15,151 ₩19,300
August 2017 ₩16,603 ₩21,150
July 2017 ₩18,448 ₩23,500
June 2017 ₩17,506 ₩22,300
May 2017 ₩18,958 ₩24,150
April 2017 ₩18,840 ₩24,000
March 2017 ₩18,722 ₩23,850
February 2017 ₩19,272 ₩24,550
January 2017 ₩19,978 ₩25,450
December 2016 ₩21,195 ₩27,000
November 2016 ₩20,548 ₩26,650
October 2016 ₩19,237 ₩24,950
September 2016 ₩18,890 ₩24,500
August 2016 ₩17,657 ₩22,900
July 2016 ₩16,462 ₩21,350
June 2016 ₩19,276 ₩25,000
May 2016 ₩18,196 ₩23,600
April 2016 ₩19,160 ₩24,850
March 2016 ₩16,654 ₩21,600
February 2016 ₩14,688 ₩19,050
January 2016 ₩11,874 ₩15,400
December 2015 ₩12,606 ₩16,350
November 2015 ₩14,334 ₩19,150
October 2015 ₩14,932 ₩19,950
September 2015 ₩15,531 ₩20,750
August 2015 ₩16,317 ₩21,800
July 2015 ₩15,494 ₩20,700
June 2015 ₩19,311 ₩25,800
May 2015 ₩19,947 ₩26,650
April 2015 ₩23,503 ₩31,400
March 2015 ₩19,872 ₩26,550
February 2015 ₩21,706 ₩29,000
January 2015 ₩20,584 ₩27,500
December 2014 ₩23,540 ₩31,450
November 2014 ₩25,192 ₩34,200
October 2014 ₩24,934 ₩33,850
September 2014 ₩27,660 ₩37,550
August 2014 ₩27,439 ₩37,250
July 2014 ₩27,476 ₩37,300
June 2014 ₩26,960 ₩36,600
May 2014 ₩23,719 ₩32,200
April 2014 ₩26,702 ₩36,250
March 2014 ₩28,507 ₩38,700
February 2014 ₩30,938 ₩42,000
January 2014 ₩30,533 ₩41,450
December 2013 ₩30,422 ₩41,300
November 2013 ₩28,440 ₩38,900
October 2013 ₩28,623 ₩39,150
September 2013 ₩27,745 ₩37,950
August 2013 ₩25,589 ₩35,000
July 2013 ₩28,074 ₩38,400
June 2013 ₩25,844 ₩35,350
May 2013 ₩26,612 ₩36,400
April 2013 ₩28,257 ₩38,650
March 2013 ₩27,672 ₩37,850
February 2013 ₩28,038 ₩38,350
January 2013 ₩27,197 ₩37,200
December 2012 ₩28,988 ₩39,650
November 2012 ₩28,985 ₩39,950
October 2012 ₩30,400 ₩41,900
September 2012 ₩30,545 ₩42,100
August 2012 ₩24,922 ₩34,350
July 2012 ₩26,119 ₩36,000
June 2012 ₩23,943 ₩33,000
May 2012 ₩21,041 ₩29,000
April 2012 ₩23,798 ₩32,800
March 2012 ₩26,047 ₩35,900
February 2012 ₩25,575 ₩35,250
January 2012 ₩21,875 ₩30,150
December 2011 ₩21,004 ₩28,950
November 2011 ₩19,777 ₩27,450
October 2011 ₩23,632 ₩32,800
September 2011 ₩21,290 ₩29,550
August 2011 ₩25,433 ₩35,300
July 2011 ₩28,783 ₩39,950
June 2011 ₩27,306 ₩37,900
May 2011 ₩28,207 ₩39,150
April 2011 ₩29,972 ₩41,600
March 2011 ₩26,766 ₩37,150
February 2011 ₩24,316 ₩33,750
January 2011 ₩27,342 ₩37,950
December 2010 ₩26,046 ₩36,150
November 2010 ₩22,997 ₩32,100
October 2010 ₩25,075 ₩35,000
September 2010 ₩28,800 ₩40,200
August 2010 ₩23,893 ₩33,350
July 2010 ₩23,857 ₩33,300
June 2010 ₩22,209 ₩31,000
May 2010 ₩22,209 ₩31,000
April 2010 ₩25,326 ₩35,350
March 2010 ₩25,791 ₩36,000
February 2010 ₩26,006 ₩36,300
January 2010 ₩25,075 ₩35,000
December 2009 ₩23,714 ₩33,100
November 2009 ₩23,071 ₩33,218
October 2009 ₩23,750 ₩34,196
September 2009 ₩25,181 ₩36,256
August 2009 ₩20,638 ₩29,716
July 2009 ₩18,635 ₩26,832
June 2009 ₩19,708 ₩28,376
May 2009 ₩20,388 ₩29,355
April 2009 ₩21,604 ₩31,106
March 2009 ₩17,598 ₩25,338
February 2009 ₩13,914 ₩20,034
January 2009 ₩17,598 ₩25,338
December 2008 ₩16,239 ₩23,381
November 2008 ₩12,706 ₩18,884
October 2008 ₩10,065 ₩14,959
September 2008 ₩22,128 ₩32,888
August 2008 ₩23,270 ₩34,585
July 2008 ₩28,981 ₩43,073
June 2008 ₩31,372 ₩46,627
May 2008 ₩32,264 ₩47,953
April 2008 ₩27,660 ₩41,110
March 2008 ₩25,554 ₩37,980
February 2008 ₩25,697 ₩38,192
January 2008 ₩25,911 ₩38,511
December 2007 ₩28,267 ₩42,012
November 2007 ₩26,779 ₩40,155
October 2007 ₩26,814 ₩40,208
September 2007 ₩27,168 ₩40,739
August 2007 ₩28,088 ₩42,118
July 2007 ₩32,722 ₩49,067
June 2007 ₩30,918 ₩46,361
May 2007 ₩33,146 ₩49,703
April 2007 ₩29,361 ₩44,027
March 2007 ₩27,734 ₩41,587
February 2007 ₩26,637 ₩39,943
January 2007 ₩24,762 ₩37,132
December 2006 ₩27,628 ₩41,428
November 2006 ₩29,547 ₩44,664
October 2006 ₩25,617 ₩38,723
September 2006 ₩25,126 ₩37,980
August 2006 ₩26,319 ₩39,784
July 2006 ₩27,372 ₩41,375
June 2006 ₩23,722 ₩35,858
May 2006 ₩22,810 ₩34,479
April 2006 ₩28,284 ₩42,754
March 2006 ₩25,336 ₩38,298
February 2006 ₩25,898 ₩39,147
January 2006 ₩27,407 ₩41,428
December 2005 ₩26,951 ₩40,739
November 2005 ₩16,715 ₩25,462
October 2005 ₩13,964 ₩21,271
September 2005 ₩14,347 ₩21,855
August 2005 ₩10,621 ₩16,179
July 2005 ₩10,621 ₩16,179
June 2005 ₩10,760 ₩16,391
May 2005 ₩10,377 ₩15,807
April 2005 ₩9,611 ₩14,640
March 2005 ₩10,447 ₩15,914
February 2005 ₩8,322 ₩12,678
January 2005 ₩7,243 ₩11,033
December 2004 ₩7,243 ₩11,033
November 2004 ₩5,632 ₩8,795
October 2004 ₩5,625 ₩8,784
September 2004 ₩5,279 ₩8,243
August 2004 ₩5,265 ₩8,222
July 2004 ₩3,954 ₩6,174
June 2004 ₩4,518 ₩7,055
May 2004 ₩4,959 ₩7,745
April 2004 ₩4,966 ₩7,755
March 2004 ₩5,727 ₩8,943
February 2004 ₩6,135 ₩9,580
January 2004 ₩5,564 ₩8,689
December 2003 ₩4,959 ₩7,745
November 2003 ₩4,525 ₩7,066
October 2003 ₩3,689 ₩5,761
September 2003 ₩3,057 ₩4,774
August 2003 ₩2,874 ₩4,488
July 2003 ₩2,279 ₩3,559
June 2003 ₩2,313 ₩3,612
May 2003 ₩2,330 ₩3,639
April 2003 ₩1,732 ₩2,705
March 2003 ₩1,467 ₩2,292
February 2003 ₩1,532 ₩2,392
January 2003 ₩1,580 ₩2,467
December 2002 ₩1,556 ₩2,429
November 2002 ₩1,821 ₩2,843
October 2002 ₩1,610 ₩2,514
September 2002 ₩1,444 ₩2,254
August 2002 ₩1,926 ₩3,008
July 2002 ₩1,936 ₩3,024
June 2002 ₩1,671 ₩2,610
May 2002 ₩2,177 ₩3,400
April 2002 ₩2,520 ₩3,936
March 2002 ₩2,283 ₩3,565
February 2002 ₩1,912 ₩2,986
January 2002 ₩2,347 ₩3,665
December 2001 ₩1,131 ₩1,766
November 2001 ₩1,257 ₩1,963
October 2001 ₩1,080 ₩1,687
September 2001 ₩900 ₩1,406
August 2001 ₩1,270 ₩1,984
July 2001 ₩1,563 ₩2,440
June 2001 ₩1,991 ₩3,108
May 2001 ₩1,264 ₩1,973
April 2001 ₩1,131 ₩1,766
March 2001 ₩1,067 ₩1,666

047050.KS

Price: ₩45,750

52 week price:
26100.00
96700.00

Exchange: KSC

Sector: Industrials

Industry: Industrial Distribution

Market Capitalization: 7.9 trillion

Average Dividend Frequency: 1

Links: