Singapore markets closed

Posco Dx Company Ltd. (022100.KQ)

KOSDAQ - KOSDAQ Delayed Price. Currency in KRW
Add to watchlist
52,500.00-200.00 (-0.38%)
At close: 03:30PM KST
Time period:
04 Dec 2022 - 04 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
04 Dec 202351,000.0054,100.0050,700.0052,500.0052,500.002,331,903
01 Dec 202356,600.0056,700.0052,500.0052,700.0052,700.003,891,512
30 Nov 202358,000.0059,000.0057,000.0057,300.0057,300.007,169,286
29 Nov 202357,800.0058,200.0055,900.0058,000.0058,000.002,514,414
28 Nov 202355,800.0058,000.0055,700.0057,500.0057,500.002,291,258
27 Nov 202357,500.0057,600.0055,600.0055,800.0055,800.001,438,020
24 Nov 202356,800.0058,000.0056,200.0057,100.0057,100.001,626,639
23 Nov 202355,600.0058,400.0055,000.0056,500.0056,500.002,484,269
22 Nov 202354,500.0056,100.0054,500.0055,400.0055,400.001,506,184
21 Nov 202357,100.0057,200.0054,800.0055,300.0055,300.001,750,604
20 Nov 202356,100.0057,800.0055,800.0056,500.0056,500.001,676,262
17 Nov 202354,500.0056,500.0053,000.0056,500.0056,500.002,650,622
16 Nov 202357,100.0057,500.0054,500.0054,700.0054,700.002,413,166
15 Nov 202360,200.0060,900.0055,700.0056,800.0056,800.004,000,002
14 Nov 202358,200.0059,300.0057,400.0058,800.0058,800.002,637,420
13 Nov 202358,700.0059,600.0057,600.0057,700.0057,700.002,116,545
10 Nov 202355,400.0059,000.0054,500.0057,900.0057,900.003,302,205
09 Nov 202358,100.0058,300.0055,000.0056,800.0056,800.003,223,265
08 Nov 202358,600.0060,100.0056,600.0057,000.0057,000.003,901,347
07 Nov 202363,500.0063,700.0054,200.0059,800.0059,800.0011,078,370
06 Nov 202354,900.0064,000.0051,700.0063,500.0063,500.0016,352,190
03 Nov 202350,900.0051,900.0049,100.0050,000.0050,000.002,555,416
02 Nov 202348,650.0050,300.0048,000.0050,000.0050,000.002,330,460
01 Nov 202350,000.0050,600.0046,850.0047,400.0047,400.002,252,521
31 Oct 202350,800.0051,000.0048,350.0049,050.0049,050.002,725,317
30 Oct 202345,950.0050,500.0045,000.0049,950.0049,950.004,030,099
27 Oct 202342,500.0047,350.0042,250.0045,950.0045,950.005,564,121
26 Oct 202344,000.0044,900.0041,650.0042,500.0042,500.004,182,094
25 Oct 202350,500.0050,500.0046,150.0046,150.0046,150.002,783,673
24 Oct 202350,800.0051,800.0046,900.0049,250.0049,250.004,609,310
23 Oct 202351,500.0052,900.0050,300.0050,600.0050,600.002,203,451
20 Oct 202354,200.0055,900.0052,000.0052,700.0052,700.003,471,920
19 Oct 202354,300.0056,400.0054,100.0054,600.0054,600.002,401,168
18 Oct 202354,600.0056,200.0052,900.0055,500.0055,500.002,905,778
17 Oct 202358,200.0058,700.0054,900.0054,900.0054,900.003,919,175
16 Oct 202355,700.0057,900.0055,200.0057,100.0057,100.003,685,284
13 Oct 202355,900.0057,900.0055,300.0057,100.0057,100.004,129,921
12 Oct 202350,700.0056,700.0050,200.0056,600.0056,600.004,973,981
11 Oct 202349,650.0050,900.0048,100.0050,200.0050,200.002,720,614
10 Oct 202350,200.0051,600.0047,500.0047,900.0047,900.002,982,404
06 Oct 202347,500.0051,700.0047,500.0050,300.0050,300.002,862,035
05 Oct 202354,400.0054,600.0047,600.0048,450.0048,450.004,834,865
04 Oct 202354,500.0056,500.0052,000.0053,500.0053,500.004,060,020
27 Sept 202351,500.0054,400.0051,200.0054,200.0054,200.002,756,771
26 Sept 202350,000.0053,500.0050,000.0052,200.0052,200.002,967,006
25 Sept 202352,200.0052,600.0049,800.0050,000.0050,000.002,395,720
22 Sept 202351,400.0052,100.0049,950.0051,700.0051,700.001,842,357
21 Sept 202353,500.0053,900.0052,100.0052,500.0052,500.001,523,578
20 Sept 202353,000.0054,700.0052,000.0054,200.0054,200.001,825,755
19 Sept 202355,700.0055,700.0052,200.0054,100.0054,100.002,358,343
18 Sept 202355,600.0056,300.0054,300.0055,700.0055,700.002,180,642
15 Sept 202355,300.0056,400.0053,000.0055,600.0055,600.003,753,385
14 Sept 202352,000.0054,600.0051,000.0054,500.0054,500.004,482,374
13 Sept 202355,500.0056,000.0050,800.0050,900.0050,900.006,754,638
12 Sept 202361,400.0062,400.0055,200.0057,300.0057,300.004,989,959
11 Sept 202362,200.0062,300.0058,800.0061,800.0061,800.005,440,878
08 Sept 202358,300.0061,800.0058,100.0060,700.0060,700.0010,469,780
07 Sept 202357,900.0060,100.0054,300.0058,800.0058,800.0014,010,720
06 Sept 202358,800.0064,800.0057,100.0058,800.0058,800.0024,689,890
05 Sept 202357,800.0059,700.0056,200.0058,200.0058,200.0011,162,280
04 Sept 202350,100.0058,500.0050,100.0058,200.0058,200.0015,436,980
01 Sept 202357,000.0057,800.0049,150.0051,800.0051,800.0019,748,210
31 Aug 202348,500.0057,700.0048,400.0056,100.0056,100.0026,246,690
30 Aug 202348,650.0050,700.0046,800.0048,300.0048,300.0012,027,360
29 Aug 202348,200.0049,550.0045,600.0047,650.0047,650.0016,637,840
28 Aug 202345,000.0048,450.0044,400.0047,600.0047,600.0018,449,140
25 Aug 202337,800.0045,350.0037,500.0044,400.0044,400.0031,412,780
24 Aug 202340,350.0041,200.0037,750.0039,050.0039,050.0016,860,690
23 Aug 202334,000.0038,050.0032,050.0037,500.0037,500.0014,911,430
22 Aug 202333,100.0034,900.0032,550.0034,400.0034,400.0010,665,870
21 Aug 202329,150.0033,800.0029,150.0032,950.0032,950.0012,978,660
18 Aug 202330,750.0031,350.0028,850.0029,450.0029,450.004,590,467
17 Aug 202329,000.0031,400.0028,550.0031,200.0031,200.008,588,502
16 Aug 202329,400.0029,400.0028,400.0028,900.0028,900.003,065,149
14 Aug 202328,350.0030,400.0028,300.0029,850.0029,850.003,814,046
11 Aug 202331,650.0031,700.0029,300.0029,350.0029,350.004,852,781
10 Aug 202331,300.0032,550.0030,650.0031,550.0031,550.004,663,428
09 Aug 202332,650.0033,850.0031,800.0032,000.0032,000.005,050,821
08 Aug 202329,750.0032,900.0029,600.0032,650.0032,650.008,766,853
07 Aug 202332,400.0032,650.0029,300.0029,850.0029,850.005,778,547
04 Aug 202334,150.0034,550.0032,400.0033,300.0033,300.003,816,646
03 Aug 202333,600.0034,200.0031,150.0034,000.0034,000.005,461,437
02 Aug 202333,450.0035,700.0032,450.0033,050.0033,050.006,230,262
01 Aug 202336,500.0037,200.0032,950.0034,950.0034,950.009,133,322
31 Jul 202332,400.0035,450.0032,300.0034,750.0034,750.009,434,730
28 Jul 202327,300.0031,550.0026,350.0031,000.0031,000.0012,323,580
27 Jul 202336,500.0038,450.0027,150.0028,450.0028,450.0016,697,370
26 Jul 202335,700.0045,400.0030,500.0035,500.0035,500.0031,783,760
25 Jul 202336,050.0036,700.0033,900.0035,150.0035,150.007,299,339
24 Jul 202331,350.0038,050.0030,050.0033,550.0033,550.0021,638,750
21 Jul 202330,450.0032,100.0030,200.0031,250.0031,250.0016,494,930
20 Jul 202326,250.0031,850.0026,200.0031,050.0031,050.0044,536,860
19 Jul 202327,500.0027,800.0025,500.0026,750.0026,750.0013,354,250
18 Jul 202325,800.0027,900.0025,700.0027,050.0027,050.0017,518,340
17 Jul 202325,450.0027,900.0025,150.0026,350.0026,350.0021,086,040
14 Jul 202325,900.0026,450.0024,750.0025,550.0025,550.0021,430,590
13 Jul 202321,600.0027,000.0021,300.0025,250.0025,250.0059,914,420
12 Jul 202319,930.0022,350.0019,350.0021,500.0021,500.0037,986,900
11 Jul 2023------
10 Jul 202317,000.0017,260.0015,710.0015,900.0015,900.006,485,778
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...