The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

POSCO

  • PKX
  • NYSE
  • Industrial Products
  • Latest 80.73
  • Currency US$
  • Change -0.65
  • Percent Change -0.799 %
  • Volume 305,746
  • Tue Jul 29, 2014 04:02 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 80.73 Last Trade: Jul 29, 2014
Date High Low Open Close Volume
Jul 29 81.85 80.70 81.40 80.73 305,746
Jul 28 81.43 80.85 81.00 81.38 254,651
Jul 25 79.84 78.96 78.98 79.80 242,043
Jul 24 78.56 77.11 77.11 78.13 429,117
Jul 23 77.36 76.90 77.18 77.13 228,842
Jul 22 75.91 75.08 75.08 75.31 253,098
Jul 21 74.21 73.74 73.81 74.03 198,959
Jul 18 73.58 72.98 73.17 73.33 130,651
Jul 17 74.48 73.58 74.10 73.78 133,661
Jul 16 73.99 73.27 73.28 73.90 335,126
Jul 15 72.11 71.31 71.97 71.97 372,544
Jul 14 72.34 71.54 72.34 72.20 285,910
Jul 11 72.64 71.78 72.34 72.51 253,549
Jul 10 73.35 72.87 73.22 73.20 205,494
Jul 9 74.51 74.00 74.23 74.23 93,299
Jul 8 75.29 74.41 75.03 74.51 342,700
Jul 7 75.11 74.53 74.87 74.82 149,198
Jul 3 74.91 74.36 74.42 74.87 102,303
Jul 2 74.50 74.00 74.00 74.41 113,234
Jul 1 74.50 74.04 74.35 74.24 117,614
Jun 30 74.85 74.17 74.47 74.44 179,594
Jun 27 74.54 73.90 74.21 74.40 159,176
Jun 26 75.08 74.32 74.94 74.43 170,280
Jun 25 73.06 72.35 72.49 72.98 225,165
Jun 24 72.77 71.50 72.00 71.87 268,352
Jun 23 71.25 70.98 71.16 71.13 143,311
Jun 20 71.10 70.29 70.81 70.36 150,804
Jun 19 71.91 71.25 71.42 71.78 185,628
Jun 18 71.05 69.98 70.21 71.00 130,482
Jun 17 70.05 69.39 69.61 70.05 286,707
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.