Posco Dx Company Ltd. (KRX:022100)
South Korea
· Delayed Price · Currency is KRW 26,400
-50 (-0.19%)
At close: Dec 5, 2025
Posco Dx Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26,450.00 | 26,800.00 | 26,250.00 | 26,400.00 | 26,400.00 | -0.19% | 399,857 |
| Dec 4, 2025 | 26,500.00 | 26,900.00 | 26,050.00 | 26,450.00 | 26,450.00 | 0.19% | 400,437 |
| Dec 3, 2025 | 26,650.00 | 26,650.00 | 26,000.00 | 26,400.00 | 26,400.00 | -0.75% | 384,507 |
| Dec 2, 2025 | 26,150.00 | 26,800.00 | 25,700.00 | 26,600.00 | 26,600.00 | 2.70% | 415,557 |
| Dec 1, 2025 | 25,750.00 | 26,550.00 | 25,600.00 | 25,900.00 | 25,900.00 | 1.97% | 578,930 |
| Nov 28, 2025 | 25,300.00 | 25,450.00 | 24,950.00 | 25,400.00 | 25,400.00 | 1.40% | 268,092 |
| Nov 27, 2025 | 25,300.00 | 25,600.00 | 25,000.00 | 25,050.00 | 25,050.00 | -0.79% | 273,412 |
| Nov 26, 2025 | 23,900.00 | 25,250.00 | 23,900.00 | 25,250.00 | 25,250.00 | 6.99% | 493,098 |
| Nov 25, 2025 | 24,000.00 | 24,650.00 | 23,450.00 | 23,600.00 | 23,600.00 | -0.84% | 351,353 |
| Nov 24, 2025 | 24,650.00 | 24,850.00 | 23,750.00 | 23,800.00 | 23,800.00 | -2.46% | 333,908 |
| Nov 21, 2025 | 24,600.00 | 24,950.00 | 24,250.00 | 24,400.00 | 24,400.00 | -3.94% | 330,972 |
| Nov 20, 2025 | 25,200.00 | 25,750.00 | 24,900.00 | 25,400.00 | 25,400.00 | 3.04% | 318,579 |
| Nov 19, 2025 | 25,250.00 | 25,450.00 | 24,300.00 | 24,650.00 | 24,650.00 | -1.60% | 420,468 |
| Nov 18, 2025 | 25,950.00 | 26,300.00 | 24,850.00 | 25,050.00 | 25,050.00 | -3.09% | 506,303 |
| Nov 17, 2025 | 26,100.00 | 26,700.00 | 25,500.00 | 25,850.00 | 25,850.00 | -0.39% | 434,329 |
| Nov 14, 2025 | 26,950.00 | 27,550.00 | 25,900.00 | 25,950.00 | 25,950.00 | -5.81% | 734,459 |
| Nov 13, 2025 | 26,800.00 | 27,550.00 | 26,250.00 | 27,550.00 | 27,550.00 | 2.80% | 795,818 |
| Nov 12, 2025 | 26,050.00 | 27,100.00 | 25,750.00 | 26,800.00 | 26,800.00 | 2.88% | 691,010 |
| Nov 11, 2025 | 26,150.00 | 27,050.00 | 25,500.00 | 26,050.00 | 26,050.00 | - | 834,347 |
| Nov 10, 2025 | 25,500.00 | 26,150.00 | 25,100.00 | 26,050.00 | 26,050.00 | 2.56% | 611,218 |
| Nov 7, 2025 | 25,700.00 | 26,800.00 | 25,050.00 | 25,400.00 | 25,400.00 | -3.79% | 1,102,565 |
| Nov 6, 2025 | 28,100.00 | 28,250.00 | 26,400.00 | 26,400.00 | 26,400.00 | -4.86% | 1,646,239 |
| Nov 5, 2025 | 28,750.00 | 29,250.00 | 27,100.00 | 27,750.00 | 27,750.00 | -6.41% | 2,237,640 |
| Nov 4, 2025 | 31,200.00 | 32,800.00 | 29,450.00 | 29,650.00 | 29,650.00 | -0.34% | 2,879,238 |
| Nov 3, 2025 | 27,000.00 | 30,550.00 | 26,600.00 | 29,750.00 | 29,750.00 | 13.12% | 3,137,815 |
| Oct 31, 2025 | 26,300.00 | 27,000.00 | 26,200.00 | 26,300.00 | 26,300.00 | -2.05% | 481,953 |
| Oct 30, 2025 | 27,900.00 | 28,600.00 | 26,550.00 | 26,850.00 | 26,850.00 | -3.42% | 926,121 |
| Oct 29, 2025 | 28,100.00 | 28,200.00 | 27,350.00 | 27,800.00 | 27,800.00 | -2.63% | 771,401 |
| Oct 28, 2025 | 27,950.00 | 28,550.00 | 27,300.00 | 28,550.00 | 28,550.00 | 0.18% | 966,456 |
| Oct 27, 2025 | 28,600.00 | 29,750.00 | 27,450.00 | 28,500.00 | 28,500.00 | 4.97% | 2,546,622 |
| Oct 24, 2025 | 26,500.00 | 27,200.00 | 26,500.00 | 27,150.00 | 27,150.00 | 3.43% | 1,185,221 |
| Oct 23, 2025 | 26,000.00 | 27,750.00 | 25,400.00 | 26,250.00 | 26,250.00 | 2.14% | 2,737,156 |
| Oct 22, 2025 | 26,100.00 | 26,200.00 | 24,950.00 | 25,700.00 | 25,700.00 | 0.98% | 806,025 |
| Oct 21, 2025 | 26,350.00 | 26,400.00 | 25,300.00 | 25,450.00 | 25,450.00 | 0.99% | 1,452,839 |
| Oct 20, 2025 | 25,050.00 | 25,400.00 | 24,000.00 | 25,200.00 | 25,200.00 | 0.80% | 1,023,974 |
| Oct 17, 2025 | 23,000.00 | 26,400.00 | 22,700.00 | 25,000.00 | 25,000.00 | 8.70% | 3,430,934 |
| Oct 16, 2025 | 22,100.00 | 23,000.00 | 22,000.00 | 23,000.00 | 23,000.00 | 4.78% | 630,056 |
| Oct 15, 2025 | 21,750.00 | 22,100.00 | 21,500.00 | 21,950.00 | 21,950.00 | 1.62% | 231,738 |
| Oct 14, 2025 | 21,400.00 | 21,850.00 | 21,250.00 | 21,600.00 | 21,600.00 | 0.93% | 344,662 |
| Oct 13, 2025 | 21,500.00 | 21,600.00 | 20,900.00 | 21,400.00 | 21,400.00 | 2.15% | 342,999 |
| Oct 10, 2025 | 21,050.00 | 21,100.00 | 20,400.00 | 20,950.00 | 20,950.00 | -1.64% | 299,889 |
| Oct 2, 2025 | 20,900.00 | 21,300.00 | 20,850.00 | 21,300.00 | 21,300.00 | 2.40% | 350,804 |
| Oct 1, 2025 | 21,200.00 | 21,250.00 | 20,700.00 | 20,800.00 | 20,800.00 | -0.95% | 231,206 |
| Sep 30, 2025 | 21,100.00 | 21,250.00 | 20,850.00 | 21,000.00 | 21,000.00 | -0.94% | 163,565 |
| Sep 29, 2025 | 21,450.00 | 21,600.00 | 21,000.00 | 21,200.00 | 21,200.00 | -0.93% | 225,576 |
| Sep 26, 2025 | 22,000.00 | 22,050.00 | 21,350.00 | 21,400.00 | 21,400.00 | -3.39% | 224,282 |
| Sep 25, 2025 | 22,200.00 | 22,300.00 | 21,850.00 | 22,150.00 | 22,150.00 | 1.14% | 209,586 |
| Sep 24, 2025 | 22,650.00 | 22,900.00 | 21,700.00 | 21,900.00 | 21,900.00 | 0.92% | 487,618 |
| Sep 23, 2025 | 22,050.00 | 22,100.00 | 21,600.00 | 21,700.00 | 21,700.00 | -2.25% | 322,728 |
| Sep 22, 2025 | 22,700.00 | 22,850.00 | 22,200.00 | 22,200.00 | 22,200.00 | -2.20% | 217,837 |