POSCO STEELEON - Price History
Monthly price history for 058430.KS (POSCO STEELEON)
Date | Adjusted price | Real 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:
Exchange: KSC
Sector: Industrials
Industry: Metal Fabrication
Market Capitalization: 282.5 billion
Average Dividend Frequency: 1