POSCO STEELEON - Price History

Monthly price history for 058430.KS (POSCO STEELEON)

DateAdjusted priceReal price
May 2024 ₩45,850 ₩45,850
April 2024 ₩46,450 ₩46,450
March 2024 ₩47,750 ₩47,750
February 2024 ₩47,737 ₩49,350
January 2024 ₩48,269 ₩49,900
December 2023 ₩54,750 ₩56,600
November 2023 ₩51,074 ₩52,800
October 2023 ₩45,657 ₩47,200
September 2023 ₩60,650 ₩62,700
August 2023 ₩57,071 ₩59,000
July 2023 ₩72,645 ₩75,100
June 2023 ₩50,203 ₩51,900
May 2023 ₩41,691 ₩43,100
April 2023 ₩50,203 ₩51,900
March 2023 ₩39,853 ₩41,200
February 2023 ₩33,420 ₩34,550
January 2023 ₩33,275 ₩34,400
December 2022 ₩31,147 ₩32,200
November 2022 ₩37,710 ₩40,000
October 2022 ₩25,454 ₩27,000
September 2022 ₩26,444 ₩28,050
August 2022 ₩35,164 ₩37,300
July 2022 ₩34,976 ₩37,100
June 2022 ₩31,205 ₩33,100
May 2022 ₩43,319 ₩45,950
April 2022 ₩48,928 ₩51,900
March 2022 ₩49,588 ₩52,600
February 2022 ₩41,952 ₩44,500
January 2022 ₩47,325 ₩50,200
December 2021 ₩51,851 ₩55,000
November 2021 ₩48,147 ₩52,000
October 2021 ₩52,869 ₩57,100
September 2021 ₩57,313 ₩61,900
August 2021 ₩60,554 ₩65,400
July 2021 ₩64,443 ₩69,600
June 2021 ₩72,406 ₩78,200
May 2021 ₩61,573 ₩66,500
April 2021 ₩57,221 ₩61,800
March 2021 ₩26,805 ₩28,950
February 2021 ₩30,323 ₩32,750
January 2021 ₩15,555 ₩16,800
December 2020 ₩16,111 ₩17,400
November 2020 ₩14,067 ₩15,650
October 2020 ₩12,943 ₩14,400
September 2020 ₩12,718 ₩14,150
August 2020 ₩10,966 ₩12,200
July 2020 ₩11,685 ₩13,000
June 2020 ₩11,505 ₩12,800
May 2020 ₩10,966 ₩12,200
April 2020 ₩10,561 ₩11,750
March 2020 ₩8,620 ₩9,590
February 2020 ₩11,775 ₩13,100
January 2020 ₩13,842 ₩15,400
December 2019 ₩15,370 ₩17,100
November 2019 ₩15,757 ₩17,950
October 2019 ₩15,757 ₩17,950
September 2019 ₩15,581 ₩17,750
August 2019 ₩14,484 ₩16,500
July 2019 ₩14,484 ₩16,500
June 2019 ₩16,547 ₩18,850
May 2019 ₩16,810 ₩19,150
April 2019 ₩17,029 ₩19,400
March 2019 ₩17,249 ₩19,650
February 2019 ₩18,434 ₩21,000
January 2019 ₩18,214 ₩20,750
December 2018 ₩18,171 ₩20,700
November 2018 ₩16,309 ₩19,050
October 2018 ₩16,138 ₩18,850
September 2018 ₩20,119 ₩23,500
August 2018 ₩20,504 ₩23,950
July 2018 ₩19,135 ₩22,350
June 2018 ₩17,979 ₩21,000
May 2018 ₩20,033 ₩23,400
April 2018 ₩23,201 ₩27,100
March 2018 ₩22,859 ₩26,700
February 2018 ₩22,859 ₩26,700
January 2018 ₩27,396 ₩32,000
December 2017 ₩24,400 ₩28,500
November 2017 ₩23,802 ₩28,550
October 2017 ₩23,343 ₩28,000
September 2017 ₩24,677 ₩29,600
August 2017 ₩29,679 ₩35,600
July 2017 ₩26,636 ₩31,950
June 2017 ₩33,306 ₩39,950
May 2017 ₩27,428 ₩32,900
April 2017 ₩25,886 ₩31,050
March 2017 ₩23,760 ₩28,500
February 2017 ₩23,927 ₩28,700
January 2017 ₩24,010 ₩28,800
December 2016 ₩24,760 ₩29,700
November 2016 ₩25,115 ₩31,150
October 2016 ₩21,769 ₩27,000
September 2016 ₩19,592 ₩24,300
August 2016 ₩19,390 ₩24,050
July 2016 ₩21,084 ₩26,150
June 2016 ₩19,270 ₩23,900
May 2016 ₩18,262 ₩22,650
April 2016 ₩18,383 ₩22,800
March 2016 ₩16,367 ₩20,300
February 2016 ₩15,924 ₩19,750
January 2016 ₩14,835 ₩18,400
December 2015 ₩14,432 ₩17,900
November 2015 ₩12,369 ₩16,000
October 2015 ₩12,639 ₩16,350
September 2015 ₩13,644 ₩17,650
August 2015 ₩13,219 ₩17,100
July 2015 ₩13,180 ₩17,050
June 2015 ₩14,572 ₩18,850
May 2015 ₩13,528 ₩17,500
April 2015 ₩13,915 ₩18,000
March 2015 ₩11,286 ₩14,600
February 2015 ₩11,248 ₩14,550
January 2015 ₩10,552 ₩13,650
December 2014 ₩10,359 ₩13,400
November 2014 ₩10,668 ₩13,800
October 2014 ₩10,668 ₩13,800
September 2014 ₩10,204 ₩13,200
August 2014 ₩11,132 ₩14,400
July 2014 ₩11,673 ₩15,100
June 2014 ₩12,021 ₩15,550
May 2014 ₩13,026 ₩16,850
April 2014 ₩13,760 ₩17,800
March 2014 ₩13,528 ₩17,500
February 2014 ₩11,557 ₩14,950
January 2014 ₩10,977 ₩14,200
December 2013 ₩10,591 ₩13,700
November 2013 ₩10,861 ₩14,050
October 2013 ₩10,822 ₩14,000
September 2013 ₩11,286 ₩14,600
August 2013 ₩11,286 ₩14,600
July 2013 ₩11,132 ₩14,400
June 2013 ₩10,822 ₩14,000
May 2013 ₩11,634 ₩15,050
April 2013 ₩11,364 ₩14,700
March 2013 ₩11,441 ₩14,800
February 2013 ₩11,673 ₩15,100
January 2013 ₩11,595 ₩15,000
December 2012 ₩11,518 ₩14,900
November 2012 ₩11,557 ₩14,950
October 2012 ₩12,137 ₩15,700
September 2012 ₩13,296 ₩17,200
August 2012 ₩12,562 ₩16,250
July 2012 ₩11,170 ₩14,450
June 2012 ₩12,214 ₩15,800
May 2012 ₩12,794 ₩16,550
April 2012 ₩13,451 ₩17,400
March 2012 ₩14,688 ₩19,000
February 2012 ₩16,466 ₩21,300
January 2012 ₩14,610 ₩18,900
December 2011 ₩13,489 ₩17,450
November 2011 ₩13,263 ₩17,650
October 2011 ₩14,277 ₩19,000
September 2011 ₩13,902 ₩18,500
August 2011 ₩16,870 ₩22,450
July 2011 ₩20,176 ₩26,850
June 2011 ₩18,523 ₩24,650
May 2011 ₩20,665 ₩27,500
April 2011 ₩21,942 ₩29,200
March 2011 ₩21,040 ₩28,000
February 2011 ₩19,199 ₩25,550
January 2011 ₩19,838 ₩26,400
December 2010 ₩21,867 ₩29,100
November 2010 ₩21,789 ₩29,500
October 2010 ₩24,041 ₩32,550
September 2010 ₩24,374 ₩33,000
August 2010 ₩21,715 ₩29,400
July 2010 ₩21,641 ₩29,300
June 2010 ₩18,982 ₩25,700
May 2010 ₩18,169 ₩24,600
April 2010 ₩19,868 ₩26,900
March 2010 ₩18,613 ₩25,200
February 2010 ₩17,615 ₩23,850
January 2010 ₩17,948 ₩24,300
December 2009 ₩17,948 ₩24,300
November 2009 ₩16,715 ₩23,100
October 2009 ₩19,176 ₩26,500
September 2009 ₩19,320 ₩26,700
August 2009 ₩20,478 ₩28,300
July 2009 ₩18,126 ₩25,050
June 2009 ₩17,511 ₩24,200
May 2009 ₩17,873 ₩24,700
April 2009 ₩19,393 ₩26,800
March 2009 ₩12,446 ₩17,200
February 2009 ₩10,348 ₩14,300
January 2009 ₩11,940 ₩16,500
December 2008 ₩12,012 ₩16,600
November 2008 ₩10,112 ₩14,400
October 2008 ₩11,762 ₩16,750
September 2008 ₩16,116 ₩22,950
August 2008 ₩15,659 ₩22,300
July 2008 ₩21,382 ₩30,450
June 2008 ₩28,790 ₩41,000
May 2008 ₩22,365 ₩31,850
April 2008 ₩18,012 ₩25,650
March 2008 ₩15,589 ₩22,200
February 2008 ₩15,940 ₩22,700
January 2008 ₩16,151 ₩23,000
December 2007 ₩17,134 ₩24,400
November 2007 ₩16,313 ₩23,950
October 2007 ₩16,347 ₩24,000
September 2007 ₩18,731 ₩27,500
August 2007 ₩16,892 ₩24,800
July 2007 ₩17,437 ₩25,600
June 2007 ₩16,347 ₩24,000
May 2007 ₩18,561 ₩27,250
April 2007 ₩13,146 ₩19,300
March 2007 ₩12,090 ₩17,750
February 2007 ₩11,171 ₩16,400
January 2007 ₩10,898 ₩16,000
December 2006 ₩11,579 ₩17,000
November 2006 ₩11,897 ₩18,000
October 2006 ₩10,509 ₩15,900
September 2006 ₩10,707 ₩16,200
August 2006 ₩11,236 ₩17,000
July 2006 ₩10,476 ₩15,850
June 2006 ₩10,707 ₩16,200
May 2006 ₩10,674 ₩16,150
April 2006 ₩12,723 ₩19,250
March 2006 ₩12,491 ₩18,900
February 2006 ₩12,723 ₩19,250
January 2006 ₩13,185 ₩19,950
December 2005 ₩15,928 ₩24,100
November 2005 ₩19,046 ₩29,400
October 2005 ₩19,921 ₩30,750
September 2005 ₩19,370 ₩29,900
August 2005 ₩17,394 ₩26,850
July 2005 ₩17,589 ₩27,150
June 2005 ₩18,399 ₩28,400
May 2005 ₩18,172 ₩28,050
April 2005 ₩18,463 ₩28,500
March 2005 ₩17,816 ₩27,500
February 2005 ₩16,196 ₩25,000
January 2005 ₩14,900 ₩23,000
December 2004 ₩14,155 ₩21,850
November 2004 ₩14,765 ₩24,400
October 2004 ₩11,921 ₩19,700
September 2004 ₩12,284 ₩20,300
August 2004 ₩11,528 ₩19,050
July 2004 ₩10,045 ₩16,600
June 2004 ₩9,107 ₩15,050
May 2004 ₩8,956 ₩14,800
April 2004 ₩9,561 ₩15,800
March 2004 ₩10,227 ₩16,900
February 2004 ₩9,561 ₩15,800
January 2004 ₩10,287 ₩17,000
December 2003 ₩11,316 ₩18,700
November 2003 ₩10,811 ₩18,850
October 2003 ₩10,467 ₩18,250
September 2003 ₩11,040 ₩19,250
August 2003 ₩11,757 ₩20,500
July 2003 ₩12,445 ₩21,700
June 2003 ₩12,732 ₩22,200
May 2003 ₩11,815 ₩20,600
April 2003 ₩10,868 ₩18,950
March 2003 ₩11,069 ₩19,300
February 2003 ₩9,463 ₩16,500
January 2003 ₩9,836 ₩17,150
December 2002 ₩11,040 ₩19,250
November 2002 ₩10,893 ₩20,800
October 2002 ₩10,213 ₩19,500
September 2002 ₩8,537 ₩16,300
August 2002 ₩12,176 ₩23,250

058430.KS

Price: ₩46,650

52 week price:
39050.00
103700.00

Exchange: KSC

Sector: Industrials

Industry: Metal Fabrication

Market Capitalization: 282.5 billion

Average Dividend Frequency: 1

Links: