Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	62.14	61.24	61.64	61.84	167000.0	61.84
2021-02-12	62.03	61.03	61.25	61.99	61900.0	61.99
2021-02-11	61.75	61.0	61.75	61.23	55400.0	61.23
2021-02-10	61.77	60.5	61.7	61.08	113300.0	61.08
2021-02-09	61.35	60.51	60.59	61.14	130700.0	61.14
2021-02-08	60.68	59.93	59.99	60.53	96300.0	60.53
2021-02-05	59.65	58.67	59.09	59.47	149800.0	59.47
2021-02-04	59.75	58.62	59.03	59.75	121300.0	59.75
2021-02-03	59.39	58.62	59.39	58.84	106500.0	58.84
2021-02-02	59.46	58.0	58.8	59.16	319900.0	59.16
2021-02-01	56.81	55.91	56.22	56.66	119300.0	56.66
2021-01-29	55.97	54.56	55.53	54.79	194200.0	54.79
2021-01-28	56.95	54.4	56.75	55.82	244400.0	55.82
2021-01-27	58.7	57.15	58.0	57.72	130500.0	57.72
2021-01-26	59.05	58.03	58.7	58.75	295300.0	58.75
2021-01-25	60.32	59.4	60.32	59.75	239100.0	59.75
2021-01-22	60.37	59.07	59.26	59.98	317000.0	59.98
2021-01-21	61.91	61.08	61.87	61.5	159400.0	61.5
2021-01-20	62.68	61.64	62.0	62.34	139400.0	62.34
2021-01-19	62.15	61.42	62.15	61.67	63800.0	61.67
2021-01-15	62.68	61.51	62.68	61.6	172900.0	61.6
2021-01-14	65.35	64.35	64.53	64.86	114600.0	64.86
2021-01-13	64.53	63.83	64.53	63.9	101300.0	63.9
2021-01-12	64.05	63.06	63.43	63.77	185100.0	63.77
2021-01-11	65.95	63.73	64.3	65.62	229400.0	65.62
2021-01-08	67.39	66.5	67.0	67.23	67300.0	67.23
2021-01-07	67.0	66.57	66.87	66.7	77700.0	66.7
2021-01-06	66.38	64.95	64.99	65.89	178100.0	65.89
2021-01-05	65.81	64.82	65.0	65.49	101800.0	65.49
2021-01-04	63.69	62.14	63.39	62.39	104900.0	62.39
2020-12-31	62.36	61.92	62.36	62.31	57100.0	62.31
2020-12-30	62.8	62.18	62.61	62.34	93100.0	62.34
2020-12-29	62.12	61.47	61.77	61.57	101600.0	61.57
2020-12-28	62.59	61.56	62.59	61.57	107400.0	61.57
2020-12-24	61.48	61.16	61.42	61.3	23800.0	61.3
2020-12-23	61.08	60.61	60.82	60.87	69300.0	60.87
2020-12-22	60.99	60.19	60.99	60.31	118900.0	60.31
2020-12-21	62.16	61.17	61.43	62.16	93200.0	62.16
2020-12-18	61.67	61.12	61.67	61.27	113200.0	61.27
2020-12-17	61.96	61.39	61.81	61.67	142100.0	61.67
2020-12-16	62.58	62.09	62.38	62.44	130100.0	62.44
2020-12-15	63.2	62.06	62.11	62.89	162600.0	62.89
2020-12-14	63.74	62.57	63.54	62.65	112400.0	62.65
2020-12-11	64.87	63.73	64.0	64.32	218000.0	64.32
2020-12-10	63.5	61.92	62.16	63.44	202900.0	63.44
2020-12-09	62.84	61.45	62.64	61.83	124000.0	61.83
2020-12-08	61.26	60.5	60.89	61.19	92200.0	61.19
2020-12-07	62.08	61.53	61.83	61.78	159800.0	61.78
2020-12-04	61.25	60.43	60.94	61.12	246900.0	61.12
2020-12-03	57.98	57.16	57.79	57.17	176100.0	57.17
2020-12-02	57.37	56.85	57.3	56.98	105000.0	56.98
2020-12-01	56.25	55.47	55.68	56.1	131100.0	56.1
2020-11-30	53.88	53.17	53.77	53.34	212900.0	53.34
2020-11-27	54.86	54.51	54.64	54.71	88600.0	54.71
2020-11-25	55.95	55.3	55.55	55.58	148400.0	55.58
2020-11-24	56.47	55.1	55.54	56.27	173100.0	56.27
2020-11-23	55.05	54.57	54.63	54.97	129700.0	54.97
2020-11-20	53.84	53.41	53.58	53.53	160300.0	53.53
2020-11-19	53.61	52.55	52.95	53.49	105400.0	53.49
2020-11-18	54.73	53.99	54.0	54.1	145600.0	54.1
2020-11-17	54.25	53.66	53.91	53.99	58400.0	53.99
2020-11-16	54.74	54.03	54.35	54.55	67500.0	54.55
2020-11-13	53.51	52.99	53.15	53.5	108500.0	53.5
2020-11-12	53.2	52.3	53.2	52.6	80300.0	52.6
2020-11-11	53.57	53.08	53.57	53.47	119600.0	53.47
2020-11-10	53.45	52.88	53.09	53.18	123200.0	53.18
2020-11-09	53.8	52.5	53.49	52.66	172900.0	52.66
2020-11-06	51.17	50.77	51.04	51.14	104600.0	51.14
2020-11-05	50.93	50.05	50.12	50.63	191000.0	50.63
2020-11-04	48.93	47.92	48.38	48.42	124900.0	48.42
2020-11-03	49.0	48.67	48.8	48.91	100200.0	48.91
2020-11-02	47.95	47.44	47.87	47.86	111800.0	47.86
2020-10-30	46.86	45.99	46.38	46.31	215700.0	46.31
2020-10-29	47.23	46.22	46.67	47.13	134400.0	47.13
2020-10-28	47.3	46.62	47.3	46.75	164400.0	46.75
2020-10-27	48.6	48.06	48.52	48.55	167300.0	48.55
2020-10-26	48.5	47.56	48.33	47.95	173100.0	47.95
2020-10-23	49.13	48.01	48.77	48.69	246100.0	48.69
2020-10-22	46.22	45.51	46.03	46.08	123300.0	46.08
2020-10-21	45.82	45.21	45.21	45.45	140600.0	45.45
2020-10-20	45.29	44.86	45.12	44.93	203400.0	44.93
2020-10-19	45.75	44.97	45.49	44.97	180300.0	44.97
2020-10-16	44.58	44.12	44.12	44.34	235200.0	44.34
2020-10-15	44.53	43.94	44.24	44.45	195900.0	44.45
2020-10-14	43.78	43.35	43.41	43.62	227400.0	43.62
2020-10-13	44.41	43.89	44.37	44.04	141000.0	44.04
2020-10-12	44.99	44.44	44.95	44.74	158700.0	44.74
2020-10-09	44.96	44.46	44.96	44.8	85300.0	44.8
2020-10-08	44.96	44.32	44.91	44.65	152100.0	44.65
2020-10-07	44.58	43.93	44.04	44.39	115800.0	44.39
2020-10-06	43.82	42.42	43.65	42.75	189600.0	42.75
2020-10-05	44.47	43.73	43.73	44.23	160900.0	44.23
2020-10-02	42.36	41.26	41.51	42.17	110300.0	42.17
2020-10-01	42.52	41.95	41.95	42.22	66400.0	42.22
2020-09-30	42.23	41.69	41.72	41.86	127900.0	41.86
2020-09-29	42.22	41.69	42.09	41.72	92800.0	41.72
2020-09-28	42.33	41.78	42.07	42.07	150200.0	42.07
2020-09-25	41.88	40.69	40.88	41.77	373200.0	41.77
2020-09-24	40.93	39.94	40.39	40.37	88200.0	40.37
2020-09-23	41.84	40.96	41.64	41.08	187200.0	41.08
2020-09-22	41.87	40.99	41.39	41.7	361800.0	41.7
2020-09-21	40.31	39.02	40.31	39.76	325900.0	39.76
2020-09-18	41.13	40.21	41.11	40.5	419400.0	40.5
2020-09-17	40.96	39.85	40.07	40.93	117700.0	40.93
2020-09-16	40.43	39.81	40.09	40.01	113300.0	40.01
2020-09-15	40.16	39.83	40.12	39.88	139600.0	39.88
2020-09-14	40.07	39.72	39.95	39.96	175600.0	39.96
2020-09-11	39.16	38.8	39.01	38.92	118900.0	38.92
2020-09-10	39.1	38.26	38.94	38.51	195400.0	38.51
2020-09-09	39.25	38.79	38.82	39.08	183900.0	39.08
2020-09-08	38.81	38.32	38.62	38.33	147200.0	38.33
2020-09-04	39.11	38.33	38.88	38.95	123600.0	38.95
2020-09-03	39.55	38.35	39.39	38.53	192700.0	38.53
2020-09-02	39.49	38.92	39.35	39.46	206000.0	39.46
2020-09-01	39.24	38.78	39.23	39.06	158800.0	39.06
2020-08-31	39.19	38.63	39.14	38.64	142900.0	38.64
2020-08-28	40.21	39.6	39.79	40.14	172700.0	40.14
2020-08-27	39.92	38.85	39.69	39.09	148000.0	39.09
2020-08-26	40.71	40.31	40.49	40.69	120100.0	40.69
2020-08-25	41.88	41.38	41.87	41.79	135100.0	41.79
2020-08-24	41.82	41.52	41.82	41.74	108200.0	41.74
2020-08-21	41.52	40.91	41.3	41.28	160500.0	41.28
2020-08-20	41.15	40.5	40.84	41.08	187200.0	41.08
2020-08-19	42.63	41.96	42.44	41.98	185900.0	41.98
2020-08-18	43.43	42.6	43.4	42.81	101800.0	42.81
2020-08-17	44.59	43.92	43.94	44.09	132500.0	44.09
2020-08-14	43.79	43.37	43.5	43.73	140800.0	43.73
2020-08-13	43.54	43.07	43.37	43.13	155900.0	43.13
2020-08-12	44.19	43.77	43.77	44.03	152800.0	44.03
2020-08-11	43.86	42.93	43.56	43.08	196200.0	43.08
2020-08-10	42.36	41.68	41.81	42.36	126600.0	42.36
2020-08-07	41.19	40.84	41.19	41.15	123600.0	41.15
2020-08-06	42.13	41.88	42.12	41.97	108300.0	41.97
2020-08-05	41.58	41.15	41.15	41.38	136200.0	41.38
2020-08-04	41.06	40.34	40.34	41.06	74300.0	41.06
2020-08-03	40.41	39.98	40.15	40.38	83700.0	40.38
2020-07-31	41.1	39.69	41.1	40.02	124500.0	40.02
2020-07-30	41.13	40.49	41.1	41.09	103300.0	41.09
2020-07-29	42.12	41.68	41.9	42.1	253700.0	42.1
2020-07-28	41.85	41.47	41.68	41.53	140000.0	41.53
2020-07-27	41.37	40.71	40.9	41.21	102600.0	41.21
2020-07-24	40.18	39.69	40.11	39.98	294800.0	39.98
2020-07-23	40.95	40.11	40.95	40.25	216500.0	40.25
2020-07-22	41.22	40.69	40.69	41.21	150900.0	41.21
2020-07-21	40.38	39.49	39.62	39.53	118300.0	39.53
2020-07-20	38.98	38.5	38.65	38.92	165200.0	38.92
2020-07-17	38.91	38.47	38.86	38.48	154000.0	38.48
2020-07-16	39.01	38.45	38.61	38.63	224500.0	38.63
2020-07-15	39.38	38.88	39.12	39.24	163200.0	39.24
2020-07-14	38.96	38.01	38.09	38.96	141500.0	38.96
2020-07-13	39.29	38.48	39.0	38.48	172000.0	38.48
2020-07-10	38.64	37.86	38.15	38.51	212400.0	38.51
2020-07-09	39.7	38.64	39.7	38.99	129700.0	38.99
2020-07-08	40.08	39.06	39.38	39.79	295900.0	39.79
2020-07-07	39.4	38.26	38.29	38.38	234300.0	38.38
2020-07-06	38.98	38.52	38.71	38.69	250000.0	38.69
2020-07-02	38.4	37.96	38.32	38.14	244300.0	38.14
2020-07-01	37.54	37.08	37.53	37.36	153500.0	37.36
2020-06-30	37.2	36.24	36.5	37.04	421000.0	37.04
2020-06-29	37.19	36.59	36.72	37.18	134700.0	37.18
2020-06-26	37.99	37.26	37.9	37.44	106600.0	37.33
2020-06-25	38.02	37.24	37.28	37.94	150700.0	37.83
2020-06-24	38.35	37.48	38.35	37.72	200500.0	37.61
2020-06-23	38.52	38.06	38.35	38.23	186300.0	38.12
2020-06-22	38.87	38.04	38.22	38.67	172500.0	38.56
2020-06-19	39.09	38.15	38.98	38.42	299600.0	38.31
2020-06-18	38.44	37.96	38.35	38.28	169500.0	38.17
2020-06-17	38.92	38.03	38.92	38.06	186500.0	37.95
2020-06-16	39.55	38.4	39.2	38.86	302100.0	38.75
2020-06-15	37.55	35.78	36.5	37.26	198200.0	37.16
2020-06-12	39.37	38.12	39.17	38.82	196500.0	38.71
2020-06-11	39.69	37.5	39.42	38.23	286700.0	38.12
2020-06-10	41.53	40.81	41.5	41.03	131000.0	40.91
2020-06-09	41.64	40.68	41.45	41.2	217700.0	41.08
2020-06-08	42.77	42.01	42.36	42.61	214100.0	42.49
2020-06-05	42.91	41.7	41.7	42.26	189200.0	42.14
2020-06-04	41.69	41.01	41.44	41.33	249000.0	41.21
2020-06-03	42.05	40.95	40.95	42.0	292500.0	41.88
2020-06-02	39.51	38.29	38.6	39.25	325800.0	39.14
2020-06-01	37.86	37.25	37.25	37.68	271500.0	37.57
2020-05-29	37.33	36.54	37.02	36.91	532900.0	36.81
2020-05-28	37.85	37.02	37.02	37.38	137000.0	37.27
2020-05-27	37.39	36.24	36.69	37.35	264000.0	37.24
2020-05-26	36.18	35.47	35.95	35.47	126800.0	35.37
2020-05-22	34.93	34.33	34.93	34.87	147800.0	34.77
2020-05-21	36.26	35.51	35.84	35.51	91900.0	35.41
2020-05-20	36.59	35.91	36.43	35.95	135700.0	35.85
2020-05-19	36.44	35.95	36.14	35.98	272500.0	35.88
2020-05-18	35.95	35.16	35.16	35.76	272000.0	35.66
2020-05-15	34.49	33.84	34.02	34.27	165100.0	34.17
2020-05-14	34.77	33.31	33.68	34.73	218100.0	34.63
2020-05-13	35.16	34.09	35.16	34.56	230200.0	34.46
2020-05-12	35.24	34.22	35.15	34.25	182800.0	34.15
2020-05-11	36.05	35.16	36.05	35.42	300900.0	35.32
2020-05-08	37.39	36.77	37.28	37.29	165900.0	37.19
2020-05-07	37.25	36.71	36.86	36.9	157200.0	36.8
2020-05-06	36.72	36.01	36.66	36.35	167200.0	36.25
2020-05-05	37.0	36.31	36.69	36.38	188500.0	36.28
2020-05-04	36.24	35.36	36.01	36.23	216800.0	36.13
2020-05-01	36.49	35.64	36.49	35.86	192400.0	35.76
2020-04-30	38.16	36.93	38.16	37.21	199000.0	37.11
2020-04-29	38.69	37.66	38.0	38.63	174300.0	38.52
2020-04-28	36.89	36.0	36.46	36.13	263300.0	36.03
2020-04-27	35.98	34.96	35.13	35.74	233200.0	35.64
2020-04-24	35.0	34.01	34.83	34.5	315600.0	34.4
2020-04-23	35.46	34.47	35.06	34.61	129000.0	34.51
2020-04-22	34.79	34.3	34.79	34.54	267100.0	34.44
2020-04-21	34.05	33.27	33.93	33.67	270800.0	33.58
2020-04-20	35.79	34.88	35.72	34.88	222000.0	34.78
2020-04-17	36.39	35.84	36.36	36.08	227300.0	35.98
2020-04-16	36.25	34.35	36.25	35.43	375300.0	35.33
2020-04-15	36.81	35.63	36.81	36.28	304100.0	36.18
2020-04-14	38.27	37.0	38.13	37.43	352700.0	37.32
2020-04-13	37.49	36.57	37.07	37.38	241900.0	37.27
2020-04-09	34.89	33.62	34.17	33.76	235700.0	33.67
2020-04-08	33.91	33.07	33.28	33.47	320800.0	33.38
2020-04-07	34.37	33.2	34.08	33.27	273900.0	33.18
2020-04-06	33.61	32.53	32.76	33.39	192300.0	33.3
2020-04-03	32.06	30.8	31.41	31.26	250500.0	31.17
2020-04-02	32.42	31.11	31.26	31.95	297100.0	31.86
2020-04-01	31.79	30.94	31.21	31.09	135900.0	31.0
2020-03-31	33.53	32.6	32.6	32.65	276600.0	32.56
2020-03-30	32.54	31.46	31.5	32.06	251700.0	31.97
2020-03-27	31.69	29.4	30.25	31.11	409600.0	30.72
2020-03-26	32.79	31.15	31.4	32.72	345500.0	32.31
2020-03-25	34.11	31.68	32.31	32.72	349200.0	32.31
2020-03-24	30.36	28.88	29.24	30.26	394600.0	29.88
2020-03-23	27.8	26.27	27.58	26.69	593400.0	26.36
2020-03-20	29.43	27.2	29.03	27.5	355000.0	27.16
2020-03-19	28.7	27.57	28.7	28.27	409200.0	27.92
2020-03-18	30.61	28.4	29.17	29.66	348900.0	29.29
2020-03-17	32.18	30.11	30.71	32.02	681000.0	31.62
2020-03-16	32.3	30.0	30.0	30.08	634600.0	29.7
2020-03-13	36.8	33.81	36.76	36.78	849900.0	36.32
2020-03-12	35.28	33.04	35.1	33.91	690000.0	33.49
2020-03-11	37.5	36.07	36.92	36.71	401000.0	36.25
2020-03-10	37.92	36.44	37.66	37.76	384800.0	37.29
2020-03-09	36.71	35.32	35.8	35.91	394600.0	35.46
2020-03-06	39.69	38.67	39.19	39.27	640600.0	38.78
2020-03-05	40.62	39.57	40.29	40.14	308500.0	39.64
2020-03-04	41.27	40.45	41.27	41.12	258200.0	40.61
2020-03-03	41.49	39.06	40.56	39.85	528200.0	39.35
2020-03-02	40.62	39.61	39.99	40.51	342100.0	40.0
2020-02-28	40.44	39.25	39.25	40.29	340100.0	39.79
2020-02-27	41.13	40.12	40.88	40.19	304800.0	39.69
2020-02-26	41.63	40.96	40.98	41.12	288000.0	40.61
2020-02-25	41.78	40.05	41.53	40.42	449100.0	39.91
2020-02-24	41.66	41.02	41.19	41.02	285200.0	40.51
2020-02-21	43.86	43.44	43.61	43.63	122200.0	43.08
2020-02-20	44.82	44.11	44.75	44.31	180500.0	43.76
2020-02-19	45.61	45.33	45.47	45.53	122900.0	44.96
2020-02-18	45.66	45.11	45.59	45.39	135700.0	44.82

名前	POSCO Common Stock
ティッカー	PKX
国	South Korea
上場年	1994.0
セクター	Basic Industries

POSCO Common Stockのデータ

POSCO Common Stockの基本情報

POSCO Common Stockの過去1年の値動き