POSCO STEELEON Co., Ltd. (058430.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 46,950.00 | 47,300.00 | 46,400.00 | 46,450.00 | 46,450.00 | 26,255 |
| Apr 29, 2024 | 45,800.00 | 47,150.00 | 45,050.00 | 46,950.00 | 46,950.00 | 42,799 |
| Apr 26, 2024 | 46,350.00 | 46,500.00 | 45,000.00 | 45,500.00 | 45,500.00 | 47,973 |
| Apr 25, 2024 | 47,550.00 | 47,550.00 | 46,150.00 | 46,300.00 | 46,300.00 | 42,641 |
| Apr 24, 2024 | 46,600.00 | 48,300.00 | 46,450.00 | 47,500.00 | 47,500.00 | 106,100 |
| Apr 23, 2024 | 47,200.00 | 48,350.00 | 46,400.00 | 46,400.00 | 46,400.00 | 123,472 |
| Apr 22, 2024 | 46,500.00 | 48,100.00 | 45,900.00 | 46,550.00 | 46,550.00 | 130,653 |
| Apr 19, 2024 | 45,550.00 | 52,600.00 | 45,550.00 | 47,550.00 | 47,550.00 | 796,784 |
| Apr 18, 2024 | 41,150.00 | 52,900.00 | 41,150.00 | 45,300.00 | 45,300.00 | 826,046 |
| Apr 17, 2024 | 40,600.00 | 41,950.00 | 40,600.00 | 40,900.00 | 40,900.00 | 19,268 |
| Apr 16, 2024 | 41,800.00 | 42,800.00 | 40,950.00 | 41,100.00 | 41,100.00 | 31,432 |
| Apr 15, 2024 | 43,200.00 | 43,400.00 | 42,400.00 | 42,450.00 | 42,450.00 | 14,482 |
| Apr 12, 2024 | 44,000.00 | 44,150.00 | 43,100.00 | 43,600.00 | 43,600.00 | 15,937 |
| Apr 11, 2024 | 44,050.00 | 44,950.00 | 43,000.00 | 44,050.00 | 44,050.00 | 10,479 |
| Apr 09, 2024 | 44,250.00 | 45,500.00 | 44,250.00 | 44,850.00 | 44,850.00 | 15,397 |
| Apr 08, 2024 | 45,400.00 | 45,400.00 | 41,700.00 | 44,850.00 | 44,850.00 | 21,907 |
| Apr 05, 2024 | 45,300.00 | 45,750.00 | 44,400.00 | 44,750.00 | 44,750.00 | 25,101 |
| Apr 04, 2024 | 45,750.00 | 46,100.00 | 45,150.00 | 45,750.00 | 45,750.00 | 27,694 |
| Apr 03, 2024 | 47,150.00 | 47,550.00 | 45,700.00 | 45,700.00 | 45,700.00 | 42,078 |
| Apr 02, 2024 | 47,900.00 | 48,350.00 | 47,250.00 | 47,550.00 | 47,550.00 | 26,110 |
| Apr 01, 2024 | 47,750.00 | 48,400.00 | 47,200.00 | 48,350.00 | 48,350.00 | 16,629 |
| Mar 29, 2024 | 48,500.00 | 48,700.00 | 47,400.00 | 47,750.00 | 47,750.00 | 21,559 |
| Mar 28, 2024 | 48,900.00 | 49,300.00 | 48,400.00 | 48,500.00 | 48,500.00 | 38,727 |
| Mar 28, 2024 | 1615 Dividend | |||||
| Mar 27, 2024 | 49,750.00 | 50,400.00 | 49,250.00 | 49,400.00 | 47,785.00 | 24,506 |
| Mar 26, 2024 | 50,000.00 | 50,300.00 | 49,550.00 | 49,700.00 | 48,075.19 | 15,746 |
| Mar 25, 2024 | 49,600.00 | 50,300.00 | 49,600.00 | 50,000.00 | 48,365.38 | 16,225 |
| Mar 22, 2024 | 50,100.00 | 50,800.00 | 50,100.00 | 50,100.00 | 48,462.11 | 10,189 |
| Mar 21, 2024 | 50,600.00 | 50,800.00 | 50,000.00 | 50,400.00 | 48,752.31 | 16,365 |
| Mar 20, 2024 | 50,000.00 | 50,600.00 | 49,800.00 | 50,100.00 | 48,462.11 | 16,736 |
| Mar 19, 2024 | 49,550.00 | 51,000.00 | 49,350.00 | 50,300.00 | 48,655.58 | 28,459 |
| Mar 18, 2024 | 49,250.00 | 49,900.00 | 48,900.00 | 49,550.00 | 47,930.10 | 16,343 |
| Mar 15, 2024 | 50,500.00 | 50,500.00 | 49,250.00 | 49,250.00 | 47,639.90 | 22,763 |
| Mar 14, 2024 | 49,950.00 | 50,500.00 | 49,450.00 | 50,300.00 | 48,655.58 | 22,226 |
| Mar 13, 2024 | 50,200.00 | 50,300.00 | 49,300.00 | 49,450.00 | 47,833.36 | 16,842 |
| Mar 12, 2024 | 48,850.00 | 50,400.00 | 48,800.00 | 50,000.00 | 48,365.38 | 26,143 |
| Mar 11, 2024 | 48,100.00 | 49,200.00 | 48,000.00 | 48,850.00 | 47,252.98 | 13,943 |
| Mar 08, 2024 | 48,800.00 | 49,450.00 | 48,500.00 | 48,650.00 | 47,059.52 | 17,392 |
| Mar 07, 2024 | 49,500.00 | 49,650.00 | 48,600.00 | 48,800.00 | 47,204.61 | 27,911 |
| Mar 06, 2024 | 49,300.00 | 50,300.00 | 49,300.00 | 49,300.00 | 47,688.27 | 19,294 |
| Mar 05, 2024 | 49,800.00 | 50,400.00 | 49,800.00 | 49,850.00 | 48,220.29 | 22,661 |
| Mar 04, 2024 | 49,400.00 | 50,500.00 | 49,400.00 | 50,500.00 | 48,849.04 | 24,766 |
| Feb 29, 2024 | 49,300.00 | 49,450.00 | 48,950.00 | 49,350.00 | 47,736.63 | 12,943 |
| Feb 28, 2024 | 49,050.00 | 50,600.00 | 49,050.00 | 49,300.00 | 47,688.27 | 21,702 |
| Feb 27, 2024 | 50,100.00 | 50,400.00 | 49,000.00 | 49,250.00 | 47,639.90 | 27,765 |
| Feb 26, 2024 | 50,100.00 | 51,000.00 | 50,000.00 | 50,000.00 | 48,365.38 | 19,233 |
| Feb 23, 2024 | 51,500.00 | 51,500.00 | 50,000.00 | 50,600.00 | 48,945.77 | 30,390 |
| Feb 22, 2024 | 51,400.00 | 52,000.00 | 51,300.00 | 51,700.00 | 50,009.81 | 17,794 |
| Feb 21, 2024 | 51,300.00 | 51,800.00 | 51,000.00 | 51,400.00 | 49,719.61 | 25,445 |
| Feb 20, 2024 | 52,100.00 | 52,100.00 | 51,200.00 | 51,800.00 | 50,106.54 | 21,919 |
| Feb 19, 2024 | 51,800.00 | 52,400.00 | 51,600.00 | 52,200.00 | 50,493.46 | 21,868 |
| Feb 16, 2024 | 52,800.00 | 53,300.00 | 52,100.00 | 52,100.00 | 50,396.73 | 41,909 |
| Feb 15, 2024 | 51,900.00 | 52,700.00 | 51,500.00 | 52,000.00 | 50,300.00 | 33,084 |
| Feb 14, 2024 | 51,500.00 | 51,900.00 | 51,100.00 | 51,800.00 | 50,106.54 | 23,260 |
| Feb 13, 2024 | 51,300.00 | 52,300.00 | 51,100.00 | 52,000.00 | 50,300.00 | 21,455 |
| Feb 08, 2024 | 52,000.00 | 52,700.00 | 51,500.00 | 51,600.00 | 49,913.08 | 27,552 |
| Feb 07, 2024 | 51,100.00 | 52,600.00 | 51,100.00 | 51,900.00 | 50,203.27 | 34,342 |
| Feb 06, 2024 | 51,000.00 | 51,400.00 | 50,200.00 | 51,000.00 | 49,332.69 | 20,090 |
| Feb 05, 2024 | 52,500.00 | 52,500.00 | 51,300.00 | 51,500.00 | 49,816.35 | 23,459 |
| Feb 02, 2024 | 51,000.00 | 52,600.00 | 49,650.00 | 52,200.00 | 50,493.46 | 72,133 |
| Feb 01, 2024 | 49,400.00 | 50,900.00 | 49,200.00 | 50,600.00 | 48,945.77 | 36,763 |
| Jan 31, 2024 | 49,650.00 | 50,500.00 | 49,500.00 | 49,900.00 | 48,268.65 | 27,968 |
| Jan 30, 2024 | 49,950.00 | 50,600.00 | 49,500.00 | 49,650.00 | 48,026.83 | 32,509 |
| Jan 29, 2024 | 49,200.00 | 50,300.00 | 48,950.00 | 49,700.00 | 48,075.19 | 30,566 |
| Jan 26, 2024 | 47,850.00 | 49,700.00 | 47,850.00 | 49,300.00 | 47,688.27 | 25,422 |
| Jan 25, 2024 | 47,800.00 | 49,200.00 | 47,350.00 | 48,500.00 | 46,914.42 | 32,933 |
| Jan 24, 2024 | 47,350.00 | 49,400.00 | 47,350.00 | 48,400.00 | 46,817.69 | 39,997 |
| Jan 23, 2024 | 47,000.00 | 48,050.00 | 47,000.00 | 47,350.00 | 45,802.02 | 23,695 |
| Jan 22, 2024 | 49,200.00 | 49,300.00 | 47,100.00 | 47,350.00 | 45,802.02 | 51,207 |
| Jan 19, 2024 | 50,100.00 | 50,500.00 | 49,000.00 | 49,100.00 | 47,494.81 | 38,304 |
| Jan 18, 2024 | 49,000.00 | 50,400.00 | 48,750.00 | 49,900.00 | 48,268.65 | 27,328 |
| Jan 17, 2024 | 50,800.00 | 50,900.00 | 49,350.00 | 49,400.00 | 47,785.00 | 50,009 |
| Jan 16, 2024 | 50,600.00 | 51,900.00 | 50,500.00 | 51,300.00 | 49,622.88 | 29,892 |
| Jan 15, 2024 | 52,200.00 | 52,300.00 | 51,100.00 | 51,300.00 | 49,622.88 | 6,526 |
| Jan 12, 2024 | 53,600.00 | 53,700.00 | 52,100.00 | 52,300.00 | 50,590.19 | 28,028 |
| Jan 11, 2024 | 52,700.00 | 54,300.00 | 52,700.00 | 53,300.00 | 51,557.50 | 39,049 |
| Jan 10, 2024 | 53,600.00 | 53,600.00 | 52,500.00 | 52,500.00 | 50,783.65 | 29,670 |
| Jan 09, 2024 | 54,600.00 | 54,700.00 | 53,500.00 | 53,600.00 | 51,847.69 | 43,959 |
| Jan 08, 2024 | 54,500.00 | 55,200.00 | 53,900.00 | 54,100.00 | 52,331.35 | 52,574 |
| Jan 05, 2024 | 55,200.00 | 56,800.00 | 54,600.00 | 54,600.00 | 52,815.00 | 110,216 |
| Jan 04, 2024 | 54,800.00 | 55,300.00 | 53,900.00 | 54,300.00 | 52,524.81 | 75,246 |
| Jan 03, 2024 | 54,600.00 | 59,600.00 | 54,200.00 | 55,500.00 | 53,685.58 | 417,291 |
| Jan 02, 2024 | 56,600.00 | 56,900.00 | 54,700.00 | 55,000.00 | 53,201.92 | 128,106 |
| Dec 28, 2023 | 59,900.00 | 60,200.00 | 54,900.00 | 56,600.00 | 54,749.61 | 396,630 |
| Dec 27, 2023 | 50,400.00 | 64,100.00 | 50,400.00 | 58,100.00 | 56,200.58 | 2,336,606 |
| Dec 26, 2023 | 50,600.00 | 51,100.00 | 49,700.00 | 50,700.00 | 49,042.50 | 44,748 |
| Dec 22, 2023 | 51,900.00 | 52,700.00 | 50,700.00 | 50,700.00 | 49,042.50 | 49,393 |
| Dec 21, 2023 | 50,400.00 | 54,300.00 | 50,400.00 | 51,900.00 | 50,203.27 | 173,780 |
| Dec 20, 2023 | 51,600.00 | 52,000.00 | 51,000.00 | 51,100.00 | 49,429.42 | 35,101 |
| Dec 19, 2023 | 51,800.00 | 51,800.00 | 50,800.00 | 51,600.00 | 49,913.08 | 39,773 |
| Dec 18, 2023 | 51,600.00 | 53,800.00 | 50,700.00 | 51,600.00 | 49,913.08 | 106,916 |
| Dec 15, 2023 | 50,500.00 | 51,500.00 | 50,100.00 | 51,000.00 | 49,332.69 | 49,807 |
| Dec 14, 2023 | 49,650.00 | 50,700.00 | 49,650.00 | 49,900.00 | 48,268.65 | 35,878 |
| Dec 13, 2023 | 49,900.00 | 49,900.00 | 49,200.00 | 49,200.00 | 47,591.54 | 26,813 |
| Dec 12, 2023 | 50,300.00 | 50,700.00 | 49,650.00 | 50,200.00 | 48,558.85 | 23,851 |
| Dec 11, 2023 | 50,300.00 | 50,900.00 | 49,500.00 | 50,300.00 | 48,655.58 | 23,706 |
| Dec 08, 2023 | 49,500.00 | 50,700.00 | 49,000.00 | 50,300.00 | 48,655.58 | 36,199 |
| Dec 07, 2023 | 49,950.00 | 50,800.00 | 49,100.00 | 49,200.00 | 47,591.54 | 17,755 |
| Dec 06, 2023 | 48,850.00 | 50,100.00 | 48,650.00 | 49,550.00 | 47,930.10 | 35,444 |
| Dec 05, 2023 | 50,200.00 | 50,600.00 | 48,850.00 | 49,000.00 | 47,398.08 | 51,085 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.