Singapore markets closed
Straits Times Index
3,084.08 -6.23 (-0.20%) S&P 500
4,594.63 +26.83 (+0.59%) Dow
36,245.50 +294.60 (+0.82%) Nasdaq
14,305.03 +78.83 (+0.55%) Bitcoin USD
41,557.48 +2,086.15 (+5.29%) CMC Crypto 200
855.92 +64.37 (+8.13%)
Posco Dx Company Ltd. (022100.KQ)
KOSDAQ - KOSDAQ Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
04 Dec 2022 - 04 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Dec 2023 | 51,000.00 | 54,100.00 | 50,700.00 | 52,500.00 | 52,500.00 | 2,331,903 |
| 01 Dec 2023 | 56,600.00 | 56,700.00 | 52,500.00 | 52,700.00 | 52,700.00 | 3,891,512 |
| 30 Nov 2023 | 58,000.00 | 59,000.00 | 57,000.00 | 57,300.00 | 57,300.00 | 7,169,286 |
| 29 Nov 2023 | 57,800.00 | 58,200.00 | 55,900.00 | 58,000.00 | 58,000.00 | 2,514,414 |
| 28 Nov 2023 | 55,800.00 | 58,000.00 | 55,700.00 | 57,500.00 | 57,500.00 | 2,291,258 |
| 27 Nov 2023 | 57,500.00 | 57,600.00 | 55,600.00 | 55,800.00 | 55,800.00 | 1,438,020 |
| 24 Nov 2023 | 56,800.00 | 58,000.00 | 56,200.00 | 57,100.00 | 57,100.00 | 1,626,639 |
| 23 Nov 2023 | 55,600.00 | 58,400.00 | 55,000.00 | 56,500.00 | 56,500.00 | 2,484,269 |
| 22 Nov 2023 | 54,500.00 | 56,100.00 | 54,500.00 | 55,400.00 | 55,400.00 | 1,506,184 |
| 21 Nov 2023 | 57,100.00 | 57,200.00 | 54,800.00 | 55,300.00 | 55,300.00 | 1,750,604 |
| 20 Nov 2023 | 56,100.00 | 57,800.00 | 55,800.00 | 56,500.00 | 56,500.00 | 1,676,262 |
| 17 Nov 2023 | 54,500.00 | 56,500.00 | 53,000.00 | 56,500.00 | 56,500.00 | 2,650,622 |
| 16 Nov 2023 | 57,100.00 | 57,500.00 | 54,500.00 | 54,700.00 | 54,700.00 | 2,413,166 |
| 15 Nov 2023 | 60,200.00 | 60,900.00 | 55,700.00 | 56,800.00 | 56,800.00 | 4,000,002 |
| 14 Nov 2023 | 58,200.00 | 59,300.00 | 57,400.00 | 58,800.00 | 58,800.00 | 2,637,420 |
| 13 Nov 2023 | 58,700.00 | 59,600.00 | 57,600.00 | 57,700.00 | 57,700.00 | 2,116,545 |
| 10 Nov 2023 | 55,400.00 | 59,000.00 | 54,500.00 | 57,900.00 | 57,900.00 | 3,302,205 |
| 09 Nov 2023 | 58,100.00 | 58,300.00 | 55,000.00 | 56,800.00 | 56,800.00 | 3,223,265 |
| 08 Nov 2023 | 58,600.00 | 60,100.00 | 56,600.00 | 57,000.00 | 57,000.00 | 3,901,347 |
| 07 Nov 2023 | 63,500.00 | 63,700.00 | 54,200.00 | 59,800.00 | 59,800.00 | 11,078,370 |
| 06 Nov 2023 | 54,900.00 | 64,000.00 | 51,700.00 | 63,500.00 | 63,500.00 | 16,352,190 |
| 03 Nov 2023 | 50,900.00 | 51,900.00 | 49,100.00 | 50,000.00 | 50,000.00 | 2,555,416 |
| 02 Nov 2023 | 48,650.00 | 50,300.00 | 48,000.00 | 50,000.00 | 50,000.00 | 2,330,460 |
| 01 Nov 2023 | 50,000.00 | 50,600.00 | 46,850.00 | 47,400.00 | 47,400.00 | 2,252,521 |
| 31 Oct 2023 | 50,800.00 | 51,000.00 | 48,350.00 | 49,050.00 | 49,050.00 | 2,725,317 |
| 30 Oct 2023 | 45,950.00 | 50,500.00 | 45,000.00 | 49,950.00 | 49,950.00 | 4,030,099 |
| 27 Oct 2023 | 42,500.00 | 47,350.00 | 42,250.00 | 45,950.00 | 45,950.00 | 5,564,121 |
| 26 Oct 2023 | 44,000.00 | 44,900.00 | 41,650.00 | 42,500.00 | 42,500.00 | 4,182,094 |
| 25 Oct 2023 | 50,500.00 | 50,500.00 | 46,150.00 | 46,150.00 | 46,150.00 | 2,783,673 |
| 24 Oct 2023 | 50,800.00 | 51,800.00 | 46,900.00 | 49,250.00 | 49,250.00 | 4,609,310 |
| 23 Oct 2023 | 51,500.00 | 52,900.00 | 50,300.00 | 50,600.00 | 50,600.00 | 2,203,451 |
| 20 Oct 2023 | 54,200.00 | 55,900.00 | 52,000.00 | 52,700.00 | 52,700.00 | 3,471,920 |
| 19 Oct 2023 | 54,300.00 | 56,400.00 | 54,100.00 | 54,600.00 | 54,600.00 | 2,401,168 |
| 18 Oct 2023 | 54,600.00 | 56,200.00 | 52,900.00 | 55,500.00 | 55,500.00 | 2,905,778 |
| 17 Oct 2023 | 58,200.00 | 58,700.00 | 54,900.00 | 54,900.00 | 54,900.00 | 3,919,175 |
| 16 Oct 2023 | 55,700.00 | 57,900.00 | 55,200.00 | 57,100.00 | 57,100.00 | 3,685,284 |
| 13 Oct 2023 | 55,900.00 | 57,900.00 | 55,300.00 | 57,100.00 | 57,100.00 | 4,129,921 |
| 12 Oct 2023 | 50,700.00 | 56,700.00 | 50,200.00 | 56,600.00 | 56,600.00 | 4,973,981 |
| 11 Oct 2023 | 49,650.00 | 50,900.00 | 48,100.00 | 50,200.00 | 50,200.00 | 2,720,614 |
| 10 Oct 2023 | 50,200.00 | 51,600.00 | 47,500.00 | 47,900.00 | 47,900.00 | 2,982,404 |
| 06 Oct 2023 | 47,500.00 | 51,700.00 | 47,500.00 | 50,300.00 | 50,300.00 | 2,862,035 |
| 05 Oct 2023 | 54,400.00 | 54,600.00 | 47,600.00 | 48,450.00 | 48,450.00 | 4,834,865 |
| 04 Oct 2023 | 54,500.00 | 56,500.00 | 52,000.00 | 53,500.00 | 53,500.00 | 4,060,020 |
| 27 Sept 2023 | 51,500.00 | 54,400.00 | 51,200.00 | 54,200.00 | 54,200.00 | 2,756,771 |
| 26 Sept 2023 | 50,000.00 | 53,500.00 | 50,000.00 | 52,200.00 | 52,200.00 | 2,967,006 |
| 25 Sept 2023 | 52,200.00 | 52,600.00 | 49,800.00 | 50,000.00 | 50,000.00 | 2,395,720 |
| 22 Sept 2023 | 51,400.00 | 52,100.00 | 49,950.00 | 51,700.00 | 51,700.00 | 1,842,357 |
| 21 Sept 2023 | 53,500.00 | 53,900.00 | 52,100.00 | 52,500.00 | 52,500.00 | 1,523,578 |
| 20 Sept 2023 | 53,000.00 | 54,700.00 | 52,000.00 | 54,200.00 | 54,200.00 | 1,825,755 |
| 19 Sept 2023 | 55,700.00 | 55,700.00 | 52,200.00 | 54,100.00 | 54,100.00 | 2,358,343 |
| 18 Sept 2023 | 55,600.00 | 56,300.00 | 54,300.00 | 55,700.00 | 55,700.00 | 2,180,642 |
| 15 Sept 2023 | 55,300.00 | 56,400.00 | 53,000.00 | 55,600.00 | 55,600.00 | 3,753,385 |
| 14 Sept 2023 | 52,000.00 | 54,600.00 | 51,000.00 | 54,500.00 | 54,500.00 | 4,482,374 |
| 13 Sept 2023 | 55,500.00 | 56,000.00 | 50,800.00 | 50,900.00 | 50,900.00 | 6,754,638 |
| 12 Sept 2023 | 61,400.00 | 62,400.00 | 55,200.00 | 57,300.00 | 57,300.00 | 4,989,959 |
| 11 Sept 2023 | 62,200.00 | 62,300.00 | 58,800.00 | 61,800.00 | 61,800.00 | 5,440,878 |
| 08 Sept 2023 | 58,300.00 | 61,800.00 | 58,100.00 | 60,700.00 | 60,700.00 | 10,469,780 |
| 07 Sept 2023 | 57,900.00 | 60,100.00 | 54,300.00 | 58,800.00 | 58,800.00 | 14,010,720 |
| 06 Sept 2023 | 58,800.00 | 64,800.00 | 57,100.00 | 58,800.00 | 58,800.00 | 24,689,890 |
| 05 Sept 2023 | 57,800.00 | 59,700.00 | 56,200.00 | 58,200.00 | 58,200.00 | 11,162,280 |
| 04 Sept 2023 | 50,100.00 | 58,500.00 | 50,100.00 | 58,200.00 | 58,200.00 | 15,436,980 |
| 01 Sept 2023 | 57,000.00 | 57,800.00 | 49,150.00 | 51,800.00 | 51,800.00 | 19,748,210 |
| 31 Aug 2023 | 48,500.00 | 57,700.00 | 48,400.00 | 56,100.00 | 56,100.00 | 26,246,690 |
| 30 Aug 2023 | 48,650.00 | 50,700.00 | 46,800.00 | 48,300.00 | 48,300.00 | 12,027,360 |
| 29 Aug 2023 | 48,200.00 | 49,550.00 | 45,600.00 | 47,650.00 | 47,650.00 | 16,637,840 |
| 28 Aug 2023 | 45,000.00 | 48,450.00 | 44,400.00 | 47,600.00 | 47,600.00 | 18,449,140 |
| 25 Aug 2023 | 37,800.00 | 45,350.00 | 37,500.00 | 44,400.00 | 44,400.00 | 31,412,780 |
| 24 Aug 2023 | 40,350.00 | 41,200.00 | 37,750.00 | 39,050.00 | 39,050.00 | 16,860,690 |
| 23 Aug 2023 | 34,000.00 | 38,050.00 | 32,050.00 | 37,500.00 | 37,500.00 | 14,911,430 |
| 22 Aug 2023 | 33,100.00 | 34,900.00 | 32,550.00 | 34,400.00 | 34,400.00 | 10,665,870 |
| 21 Aug 2023 | 29,150.00 | 33,800.00 | 29,150.00 | 32,950.00 | 32,950.00 | 12,978,660 |
| 18 Aug 2023 | 30,750.00 | 31,350.00 | 28,850.00 | 29,450.00 | 29,450.00 | 4,590,467 |
| 17 Aug 2023 | 29,000.00 | 31,400.00 | 28,550.00 | 31,200.00 | 31,200.00 | 8,588,502 |
| 16 Aug 2023 | 29,400.00 | 29,400.00 | 28,400.00 | 28,900.00 | 28,900.00 | 3,065,149 |
| 14 Aug 2023 | 28,350.00 | 30,400.00 | 28,300.00 | 29,850.00 | 29,850.00 | 3,814,046 |
| 11 Aug 2023 | 31,650.00 | 31,700.00 | 29,300.00 | 29,350.00 | 29,350.00 | 4,852,781 |
| 10 Aug 2023 | 31,300.00 | 32,550.00 | 30,650.00 | 31,550.00 | 31,550.00 | 4,663,428 |
| 09 Aug 2023 | 32,650.00 | 33,850.00 | 31,800.00 | 32,000.00 | 32,000.00 | 5,050,821 |
| 08 Aug 2023 | 29,750.00 | 32,900.00 | 29,600.00 | 32,650.00 | 32,650.00 | 8,766,853 |
| 07 Aug 2023 | 32,400.00 | 32,650.00 | 29,300.00 | 29,850.00 | 29,850.00 | 5,778,547 |
| 04 Aug 2023 | 34,150.00 | 34,550.00 | 32,400.00 | 33,300.00 | 33,300.00 | 3,816,646 |
| 03 Aug 2023 | 33,600.00 | 34,200.00 | 31,150.00 | 34,000.00 | 34,000.00 | 5,461,437 |
| 02 Aug 2023 | 33,450.00 | 35,700.00 | 32,450.00 | 33,050.00 | 33,050.00 | 6,230,262 |
| 01 Aug 2023 | 36,500.00 | 37,200.00 | 32,950.00 | 34,950.00 | 34,950.00 | 9,133,322 |
| 31 Jul 2023 | 32,400.00 | 35,450.00 | 32,300.00 | 34,750.00 | 34,750.00 | 9,434,730 |
| 28 Jul 2023 | 27,300.00 | 31,550.00 | 26,350.00 | 31,000.00 | 31,000.00 | 12,323,580 |
| 27 Jul 2023 | 36,500.00 | 38,450.00 | 27,150.00 | 28,450.00 | 28,450.00 | 16,697,370 |
| 26 Jul 2023 | 35,700.00 | 45,400.00 | 30,500.00 | 35,500.00 | 35,500.00 | 31,783,760 |
| 25 Jul 2023 | 36,050.00 | 36,700.00 | 33,900.00 | 35,150.00 | 35,150.00 | 7,299,339 |
| 24 Jul 2023 | 31,350.00 | 38,050.00 | 30,050.00 | 33,550.00 | 33,550.00 | 21,638,750 |
| 21 Jul 2023 | 30,450.00 | 32,100.00 | 30,200.00 | 31,250.00 | 31,250.00 | 16,494,930 |
| 20 Jul 2023 | 26,250.00 | 31,850.00 | 26,200.00 | 31,050.00 | 31,050.00 | 44,536,860 |
| 19 Jul 2023 | 27,500.00 | 27,800.00 | 25,500.00 | 26,750.00 | 26,750.00 | 13,354,250 |
| 18 Jul 2023 | 25,800.00 | 27,900.00 | 25,700.00 | 27,050.00 | 27,050.00 | 17,518,340 |
| 17 Jul 2023 | 25,450.00 | 27,900.00 | 25,150.00 | 26,350.00 | 26,350.00 | 21,086,040 |
| 14 Jul 2023 | 25,900.00 | 26,450.00 | 24,750.00 | 25,550.00 | 25,550.00 | 21,430,590 |
| 13 Jul 2023 | 21,600.00 | 27,000.00 | 21,300.00 | 25,250.00 | 25,250.00 | 59,914,420 |
| 12 Jul 2023 | 19,930.00 | 22,350.00 | 19,350.00 | 21,500.00 | 21,500.00 | 37,986,900 |
| 11 Jul 2023 | - | - | - | - | - | - |
| 10 Jul 2023 | 17,000.00 | 17,260.00 | 15,710.00 | 15,900.00 | 15,900.00 | 6,485,778 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.