Comparing Back to the side-by-side chart ↗
Posco International Corp (047050.KS) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Mixed moving-average stack — Trades -10.8% vs the 50-day and -21.1% vs the 200-day average, 46.7% below the 52-week high and +8.5% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: Posco International Corp trades 10.8% below its 50-day and 21.1% below its 200-day moving average. (as of 2026-10-30)
Posco International trades commodities and industrial goods across a wide span of businesses: it develops oil and gas fields, builds and runs LNG terminals and power plants, and is expanding into wind, solar and hydrogen energy. It also supplies steel products, from automotive sheet to construction materials, and trades raw inputs such as iron ore and coal.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 047050.KS overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 48650.00 | 49100.00 | 47800.00 | 48650.00 | -1.22% | 290,116 |
| 2026-10-29 | 49300.00 | 49400.00 | 48150.00 | 49250.00 | -1.01% | 418,521 |
| 2026-10-28 | 50300.00 | 51300.00 | 49500.00 | 49750.00 | -0.20% | 446,511 |
| 2026-10-27 | 49800.00 | 51000.00 | 49600.00 | 49850.00 | +0.61% | 500,519 |
| 2026-10-26 | 50600.00 | 51000.00 | 49550.00 | 49550.00 | -3.79% | 254,092 |
| 2026-10-23 | 51800.00 | 52100.00 | 50300.00 | 51500.00 | -2.83% | 325,418 |
| 2026-10-22 | 53400.00 | 54100.00 | 52500.00 | 53000.00 | -1.67% | 244,138 |
| 2026-10-21 | 55800.00 | 55800.00 | 53300.00 | 53900.00 | -3.06% | 389,936 |
| 2026-10-20 | 56300.00 | 57300.00 | 54800.00 | 55600.00 | -2.80% | 392,664 |
| 2026-10-19 | 55200.00 | 57300.00 | 54500.00 | 57200.00 | +2.14% | 241,468 |
| 2026-10-16 | 55300.00 | 57500.00 | 55200.00 | 56000.00 | +1.63% | 312,452 |
| 2026-10-15 | 56800.00 | 56800.00 | 54100.00 | 55100.00 | -4.17% | 420,804 |
| 2026-10-14 | 57200.00 | 58300.00 | 56700.00 | 57500.00 | +1.59% | 420,427 |
| 2026-10-13 | 54000.00 | 56900.00 | 53000.00 | 56600.00 | +3.28% | 474,471 |
| 2026-10-12 | 56300.00 | 56700.00 | 54700.00 | 54800.00 | -4.03% | 374,274 |
| 2026-10-08 | 56800.00 | 58100.00 | 56300.00 | 57100.00 | -0.17% | 537,221 |
| 2026-10-07 | 57100.00 | 58000.00 | 56200.00 | 57200.00 | -0.17% | 380,369 |
| 2026-10-06 | 56800.00 | 57600.00 | 55900.00 | 57300.00 | +1.24% | 303,738 |
| 2026-10-02 | 55800.00 | 57300.00 | 55500.00 | 56600.00 | +2.35% | 413,878 |
| 2026-10-01 | 57700.00 | 57700.00 | 54750.00 | 55300.00 | -2.81% | 679,787 |
| 2026-09-30 | 56100.00 | 57900.00 | 55600.00 | 56900.00 | +4.60% | 598,731 |
| 2026-09-29 | 56700.00 | 56700.00 | 53800.00 | 54400.00 | -4.39% | 452,986 |
| 2026-09-28 | 55600.00 | 58000.00 | 54800.00 | 56900.00 | +2.89% | 478,567 |
| 2026-09-23 | 57200.00 | 57200.00 | 54900.00 | 55300.00 | -2.47% | 376,658 |
| 2026-09-22 | 57800.00 | 57800.00 | 56200.00 | 56700.00 | -1.90% | 492,112 |
| 2026-09-21 | 58100.00 | 58600.00 | 57000.00 | 57800.00 | +0.87% | 585,654 |
| 2026-09-18 | 57500.00 | 57500.00 | 56300.00 | 57300.00 | -0.87% | 458,112 |
| 2026-09-17 | 56900.00 | 59100.00 | 55900.00 | 57800.00 | +5.47% | 971,867 |
| 2026-09-16 | 55400.00 | 58200.00 | 54700.00 | 54800.00 | -0.18% | 710,649 |
| 2026-09-15 | 55600.00 | 56000.00 | 54400.00 | 54900.00 | -3.00% | 470,718 |
| 2026-09-14 | 57600.00 | 58300.00 | 55800.00 | 56600.00 | -1.91% | 417,055 |
| 2026-09-11 | 56500.00 | 58700.00 | 56000.00 | 57700.00 | +0.70% | 549,821 |
| 2026-09-10 | 57600.00 | 59100.00 | 56500.00 | 57300.00 | -1.21% | 602,529 |
| 2026-09-09 | 54900.00 | 58300.00 | 54500.00 | 58000.00 | +6.81% | 973,030 |
| 2026-09-08 | 55300.00 | 56600.00 | 53900.00 | 54300.00 | -0.73% | 403,924 |
| 2026-09-07 | 56200.00 | 56200.00 | 54500.00 | 54700.00 | +0.00% | 355,056 |
| 2026-09-04 | 55200.00 | 56100.00 | 54100.00 | 54700.00 | -1.44% | 535,419 |
| 2026-09-03 | 54000.00 | 56300.00 | 53800.00 | 55500.00 | +4.32% | 37,090,860 |
| 2026-09-02 | 54300.00 | 54700.00 | 52700.00 | 53200.00 | -3.80% | 446,590 |
| 2026-09-01 | 53800.00 | 56700.00 | 53800.00 | 55300.00 | +2.98% | 1,055,754 |
| 2026-08-31 | 51900.00 | 53900.00 | 51300.00 | 53700.00 | +1.90% | 5,489,357 |
| 2026-08-28 | 52200.00 | 53000.00 | 51300.00 | 52700.00 | +0.38% | 361,179 |
| 2026-08-27 | 52500.00 | 53500.00 | 51900.00 | 52500.00 | +0.00% | 548,069 |
| 2026-08-26 | 53400.00 | 53500.00 | 51300.00 | 52500.00 | -2.60% | 690,320 |
| 2026-08-25 | 53300.00 | 53900.00 | 51600.00 | 53900.00 | +0.56% | 496,509 |
| 2026-08-24 | 50300.00 | 53900.00 | 50300.00 | 53600.00 | +5.93% | 617,064 |
| 2026-08-21 | 51300.00 | 51700.00 | 49400.00 | 50600.00 | -3.25% | 405,657 |
| 2026-08-20 | 51000.00 | 53300.00 | 50800.00 | 52300.00 | +3.16% | 985,663 |
| 2026-08-19 | 50400.00 | 51300.00 | 49100.00 | 50700.00 | -1.36% | 528,156 |
| 2026-08-18 | 53100.00 | 53400.00 | 51100.00 | 51400.00 | -3.56% | 673,185 |
| 2026-08-14 | 53700.00 | 54600.00 | 52600.00 | 53300.00 | -1.84% | 679,737 |
| 2026-08-13 | 55500.00 | 56000.00 | 54100.00 | 54300.00 | -2.69% | 873,042 |
| 2026-08-12 | 56300.00 | 56700.00 | 55600.00 | 55800.00 | -0.53% | 419,391 |
| 2026-08-11 | 56900.00 | 57600.00 | 55800.00 | 56100.00 | -1.06% | 296,231 |
| 2026-08-10 | 57200.00 | 57200.00 | 54700.00 | 56700.00 | -2.24% | 560,597 |
| 2026-08-07 | 56100.00 | 58200.00 | 55800.00 | 58000.00 | +4.69% | 421,990 |
| 2026-08-06 | 54100.00 | 55700.00 | 53600.00 | 55400.00 | +1.84% | 272,965 |
| 2026-08-05 | 54400.00 | 55500.00 | 53500.00 | 54400.00 | +0.74% | 331,282 |
| 2026-08-04 | 51500.00 | 54400.00 | 51500.00 | 54000.00 | +5.26% | 375,949 |
| 2026-08-03 | 52000.00 | 52200.00 | 50200.00 | 51300.00 | -1.72% | 376,050 |
| 2026-07-31 | 52000.00 | 52700.00 | 49900.00 | 52200.00 | +2.15% | 671,132 |
| 2026-07-30 | 48000.00 | 53400.00 | 48000.00 | 51100.00 | +5.25% | 632,364 |
| 2026-07-29 | 50800.00 | 50800.00 | 47400.00 | 48550.00 | -3.67% | 475,367 |
| 2026-07-28 | 51100.00 | 52000.00 | 49900.00 | 50400.00 | -4.36% | 295,601 |
| 2026-07-27 | 56300.00 | 56300.00 | 51900.00 | 52700.00 | -6.39% | 422,028 |
| 2026-07-24 | 56300.00 | 57800.00 | 55300.00 | 56300.00 | -0.53% | 487,785 |
| 2026-07-23 | 52400.00 | 56800.00 | 52400.00 | 56600.00 | +9.48% | 717,746 |
| 2026-07-22 | 53100.00 | 54300.00 | 51400.00 | 51700.00 | -1.71% | 382,331 |
| 2026-07-21 | 50300.00 | 53000.00 | 49600.00 | 52600.00 | +3.95% | 455,524 |
| 2026-07-20 | 50700.00 | 51400.00 | 49100.00 | 50600.00 | -0.59% | 439,959 |
| 2026-07-16 | 51000.00 | 53000.00 | 50100.00 | 50900.00 | -0.97% | 477,870 |
| 2026-07-15 | 51400.00 | 53000.00 | 50400.00 | 51400.00 | +0.19% | 498,604 |
| 2026-07-14 | 51700.00 | 53200.00 | 49900.00 | 51300.00 | +1.38% | 725,122 |
| 2026-07-13 | 50300.00 | 53000.00 | 49900.00 | 50600.00 | +2.22% | 471,816 |
| 2026-07-10 | 49150.00 | 50500.00 | 48500.00 | 49500.00 | +1.64% | 435,340 |
| 2026-07-09 | 48300.00 | 49650.00 | 47050.00 | 48700.00 | -0.10% | 616,348 |
| 2026-07-08 | 49900.00 | 51000.00 | 48100.00 | 48750.00 | -1.91% | 378,256 |
| 2026-07-07 | 49700.00 | 50200.00 | 48300.00 | 49700.00 | -0.60% | 389,029 |
| 2026-07-06 | 49350.00 | 51200.00 | 49150.00 | 50000.00 | +1.42% | 340,170 |
| 2026-07-03 | 51800.00 | 51900.00 | 48750.00 | 49300.00 | -4.83% | 697,114 |
| 2026-07-02 | 51000.00 | 53400.00 | 49550.00 | 51800.00 | +0.97% | 451,856 |
| 2026-07-01 | 50100.00 | 51500.00 | 49400.00 | 51300.00 | +4.37% | 319,420 |
| 2026-06-30 | 50700.00 | 51500.00 | 49100.00 | 49150.00 | -4.38% | 313,051 |
| 2026-06-29 | 45900.00 | 51700.00 | 45550.00 | 51400.00 | +12.60% | 563,766 |
| 2026-06-26 | 48000.00 | 48500.00 | 44850.00 | 45650.00 | -5.68% | 583,911 |
| 2026-06-25 | 50300.00 | 50900.00 | 47750.00 | 48400.00 | -4.16% | 444,707 |
| 2026-06-24 | 49750.00 | 51000.00 | 48750.00 | 50500.00 | +0.40% | 468,608 |
| 2026-06-23 | 53000.00 | 54300.00 | 50100.00 | 50300.00 | -5.45% | 533,572 |
| 2026-06-22 | 55500.00 | 55500.00 | 52000.00 | 53200.00 | -3.27% | 577,262 |
| 2026-06-19 | 57200.00 | 57200.00 | 53500.00 | 55000.00 | -2.31% | 715,574 |
| 2026-06-18 | 60000.00 | 60100.00 | 56200.00 | 56300.00 | -5.70% | 501,524 |
| 2026-06-17 | 65100.00 | 65200.00 | 59700.00 | 59700.00 | -8.58% | 799,368 |
| 2026-06-16 | 60000.00 | 66500.00 | 58800.00 | 65300.00 | +9.02% | 1,863,824 |
| 2026-06-15 | 60700.00 | 60800.00 | 58800.00 | 59900.00 | +0.84% | 408,146 |
| 2026-06-12 | 60100.00 | 60300.00 | 58200.00 | 59400.00 | +2.24% | 418,493 |
| 2026-06-11 | 58200.00 | 58300.00 | 55600.00 | 58100.00 | -0.34% | 558,534 |
| 2026-06-10 | 56400.00 | 58400.00 | 55800.00 | 58300.00 | +3.55% | 12 |
| 2026-06-09 | 54800.00 | 57400.00 | 54400.00 | 56300.00 | +2.74% | 363,997 |
| 2026-06-08 | 54900.00 | 56300.00 | 54000.00 | 54800.00 | -6.32% | 403,638 |
| 2026-06-05 | 59700.00 | 59700.00 | 56800.00 | 58500.00 | -2.82% | 405,535 |
| 2026-06-04 | 60100.00 | 60800.00 | 58600.00 | 60200.00 | +0.50% | 580,265 |
| 2026-06-02 | 60900.00 | 61500.00 | 59300.00 | 59900.00 | -2.76% | 614,645 |
| 2026-06-01 | 62600.00 | 65000.00 | 61000.00 | 61600.00 | -3.45% | 947,860 |
| 2026-05-29 | 64600.00 | 64700.00 | 61900.00 | 63800.00 | -0.47% | 1,105,387 |
| 2026-05-28 | 66300.00 | 66300.00 | 62000.00 | 64100.00 | -2.29% | 875,644 |
| 2026-05-27 | 68100.00 | 68300.00 | 65400.00 | 65600.00 | -3.95% | 625,387 |
| 2026-05-26 | 71300.00 | 71400.00 | 68100.00 | 68300.00 | -2.84% | 590,640 |
| 2026-05-22 | 69000.00 | 71100.00 | 68300.00 | 70300.00 | +4.93% | 465,551 |
| 2026-05-21 | 69000.00 | 69800.00 | 66100.00 | 67000.00 | -1.76% | 771,289 |
| 2026-05-20 | 69900.00 | 70200.00 | 67100.00 | 68200.00 | -3.40% | 440,120 |
| 2026-05-19 | 71400.00 | 72100.00 | 68100.00 | 70600.00 | -0.98% | 447,116 |
| 2026-05-18 | 71100.00 | 71900.00 | 67800.00 | 71300.00 | -0.83% | 411,625 |
| 2026-05-15 | 75100.00 | 76500.00 | 70700.00 | 71900.00 | -3.62% | 566,518 |
| 2026-05-14 | 72700.00 | 75200.00 | 71100.00 | 74600.00 | +2.90% | 865,474 |
| 2026-05-13 | 76200.00 | 76700.00 | 71600.00 | 72500.00 | -2.03% | 701,646 |
| 2026-05-12 | 76100.00 | 77500.00 | 73000.00 | 74000.00 | -1.73% | 571,483 |
| 2026-05-11 | 78100.00 | 78800.00 | 74500.00 | 75300.00 | -3.46% | 708,345 |
| 2026-05-08 | 81800.00 | 83100.00 | 76300.00 | 78000.00 | -3.35% | 735,654 |
| 2026-05-07 | 82900.00 | 83500.00 | 80600.00 | 80700.00 | -3.47% | 818,376 |
| 2026-05-06 | 88500.00 | 88500.00 | 82900.00 | 83600.00 | -4.24% | 774,569 |
| 2026-05-04 | 88000.00 | 91200.00 | 84700.00 | 87300.00 | +0.00% | 1,175,425 |
| 2026-04-30 | 84800.00 | 88000.00 | 83100.00 | 87300.00 | +2.83% | 1,420,585 |
| 2026-04-29 | 85500.00 | 85800.00 | 81800.00 | 84900.00 | -0.12% | 667,898 |
| 2026-04-28 | 81700.00 | 86200.00 | 81600.00 | 85000.00 | +4.55% | 999,421 |
| 2026-04-27 | 81300.00 | 81900.00 | 78400.00 | 81300.00 | +0.00% | 597,760 |
| 2026-04-24 | 79900.00 | 81900.00 | 79600.00 | 81300.00 | +2.01% | 645,490 |
| 2026-04-23 | 80000.00 | 80700.00 | 78000.00 | 79700.00 | -1.12% | 694,542 |
| 2026-04-22 | 77800.00 | 81300.00 | 76800.00 | 80600.00 | +4.00% | 898,801 |
| 2026-04-21 | 76900.00 | 78000.00 | 76200.00 | 77500.00 | +0.91% | 551,514 |
| 2026-04-20 | 74900.00 | 76900.00 | 73700.00 | 76800.00 | +2.67% | 730,806 |
| 2026-04-17 | 73400.00 | 75000.00 | 73000.00 | 74800.00 | +2.75% | 774,954 |
| 2026-04-16 | 73300.00 | 73400.00 | 72200.00 | 72800.00 | +0.14% | 522,900 |
| 2026-04-15 | 72800.00 | 72900.00 | 71300.00 | 72700.00 | +0.41% | 764,637 |
| 2026-04-14 | 74500.00 | 74900.00 | 71400.00 | 72400.00 | -3.21% | 1,016,714 |
| 2026-04-13 | 77000.00 | 77600.00 | 73700.00 | 74800.00 | -0.53% | 644,015 |
| 2026-04-10 | 74500.00 | 75700.00 | 74400.00 | 75200.00 | +1.76% | 454,122 |
| 2026-04-09 | 75400.00 | 75500.00 | 73200.00 | 73900.00 | +0.68% | 867,733 |
| 2026-04-08 | 76200.00 | 77100.00 | 72200.00 | 73400.00 | -4.30% | 1,660,870 |
| 2026-04-07 | 79000.00 | 80000.00 | 76100.00 | 76700.00 | -4.84% | 928,357 |
| 2026-04-06 | 84100.00 | 85200.00 | 78900.00 | 80600.00 | -5.29% | 935,396 |
| 2026-04-03 | 78900.00 | 87200.00 | 78400.00 | 85100.00 | +7.04% | 1,805,281 |
| 2026-04-02 | 75500.00 | 80500.00 | 75500.00 | 79500.00 | +4.47% | 1,757,570 |
| 2026-04-01 | 73300.00 | 77700.00 | 72200.00 | 76100.00 | +6.43% | 850,270 |
| 2026-03-31 | 75400.00 | 75400.00 | 71100.00 | 71500.00 | -5.17% | 656,711 |
| 2026-03-30 | 73900.00 | 76100.00 | 71400.00 | 75400.00 | -3.58% | 678,851 |
| 2026-03-26 | 75500.00 | 79800.00 | 74600.00 | 78200.00 | +3.17% | 1,054,295 |
| 2026-03-25 | 77000.00 | 78300.00 | 73200.00 | 75800.00 | -0.13% | 758,483 |
| 2026-03-24 | 76600.00 | 77500.00 | 74100.00 | 75900.00 | -1.30% | 639,799 |
| 2026-03-23 | 81500.00 | 82500.00 | 76400.00 | 76900.00 | -0.13% | 1,585,487 |
| 2026-03-20 | 74600.00 | 79700.00 | 74500.00 | 77000.00 | +7.24% | 1,726,036 |
| 2026-03-19 | 74900.00 | 75400.00 | 71300.00 | 71800.00 | +0.28% | 881,980 |
| 2026-03-18 | 72200.00 | 73750.00 | 70900.00 | 71600.00 | -0.56% | 668,812 |
| 2026-03-17 | 73900.00 | 74700.00 | 71200.00 | 72000.00 | -2.44% | 990,475 |
| 2026-03-16 | 74800.00 | 77000.00 | 73150.00 | 73800.00 | +0.14% | 844,769 |
| 2026-03-13 | 83800.00 | 83900.00 | 73400.00 | 73700.00 | -7.30% | 1,879,272 |
| 2026-03-12 | 79500.00 | 82900.00 | 77000.00 | 79500.00 | +4.06% | 2,166,102 |
| 2026-03-11 | 76000.00 | 79200.00 | 73700.00 | 76400.00 | +0.79% | 1,630,596 |
| 2026-03-10 | 72900.00 | 79000.00 | 71950.00 | 75800.00 | -1.04% | 1,819,933 |
| 2026-03-09 | 80000.00 | 85900.00 | 72000.00 | 76600.00 | +4.50% | 5,457,804 |
| 2026-03-06 | 70100.00 | 73300.00 | 67900.00 | 73300.00 | +11.06% | 1,701,854 |
| 2026-03-05 | 64200.00 | 67100.00 | 63600.00 | 66000.00 | +11.86% | 651,864 |
| 2026-03-04 | 65700.00 | 67500.00 | 58700.00 | 59000.00 | -16.19% | 1,185,142 |
| 2026-03-03 | 74600.00 | 75900.00 | 69000.00 | 70400.00 | -2.49% | 1,027,820 |
| 2026-02-27 | 74400.00 | 74500.00 | 71200.00 | 72200.00 | -4.50% | 1,069,982 |
| 2026-02-26 | 76800.00 | 77200.00 | 74400.00 | 75600.00 | +0.13% | 624,403 |
| 2026-02-25 | 73900.00 | 77200.00 | 72600.00 | 75500.00 | +2.86% | 826,143 |
| 2026-02-24 | 73100.00 | 73900.00 | 71800.00 | 73400.00 | +0.27% | 452,693 |
| 2026-02-23 | 75100.00 | 75500.00 | 72500.00 | 73200.00 | -2.79% | 700,595 |
| 2026-02-20 | 69800.00 | 78600.00 | 69200.00 | 75300.00 | +8.82% | 2,049,003 |
| 2026-02-19 | 67800.00 | 70000.00 | 67500.00 | 69200.00 | +5.17% | 662,967 |
| 2026-02-13 | 67400.00 | 68000.00 | 65500.00 | 65800.00 | -4.64% | 640,322 |
| 2026-02-12 | 65100.00 | 71200.00 | 64000.00 | 69000.00 | +6.65% | 2,632,754 |
| 2026-02-11 | 64400.00 | 65100.00 | 63400.00 | 64700.00 | +1.09% | 406,434 |
| 2026-02-10 | 64500.00 | 64600.00 | 62600.00 | 64000.00 | +0.00% | 429,124 |
| 2026-02-09 | 65400.00 | 65400.00 | 63400.00 | 64000.00 | +0.00% | 551,767 |
| 2026-02-06 | 64900.00 | 65200.00 | 62600.00 | 64000.00 | -4.05% | 642,609 |
| 2026-02-05 | 67900.00 | 68500.00 | 66000.00 | 66700.00 | -2.34% | 734,056 |
| 2026-02-04 | 65400.00 | 70700.00 | 64500.00 | 68300.00 | +4.75% | 1,780,109 |
| 2026-02-03 | 62400.00 | 65400.00 | 61400.00 | 65200.00 | +6.71% | 1,046,436 |
| 2026-02-02 | 61500.00 | 63600.00 | 60000.00 | 61100.00 | -2.08% | 698,679 |
| 2026-01-30 | 63200.00 | 64100.00 | 61300.00 | 62400.00 | -0.16% | 590,373 |
| 2026-01-29 | 64800.00 | 64900.00 | 61000.00 | 62500.00 | -2.19% | 905,001 |
| 2026-01-28 | 63600.00 | 64100.00 | 61500.00 | 63900.00 | +0.63% | 986,330 |
| 2026-01-27 | 63000.00 | 63700.00 | 62200.00 | 63500.00 | -0.16% | 486,063 |
| 2026-01-26 | 63700.00 | 65500.00 | 62800.00 | 63600.00 | +0.47% | 801,732 |
| 2026-01-23 | 63600.00 | 65400.00 | 62600.00 | 63300.00 | +0.96% | 996,000 |
| 2026-01-22 | 62300.00 | 63000.00 | 61300.00 | 62700.00 | +0.48% | 946,004 |
| 2026-01-21 | 66800.00 | 67300.00 | 60400.00 | 62400.00 | -1.42% | 2,226,507 |
| 2026-01-20 | 62300.00 | 64500.00 | 61200.00 | 63300.00 | +1.28% | 1,336,209 |
| 2026-01-19 | 60000.00 | 64300.00 | 58600.00 | 62500.00 | +9.08% | 2,819,565 |
| 2026-01-16 | 57500.00 | 58500.00 | 56500.00 | 57300.00 | -0.69% | 962,246 |
| 2026-01-15 | 56600.00 | 59500.00 | 55700.00 | 57700.00 | +4.53% | 2,177,875 |
| 2026-01-14 | 53200.00 | 55400.00 | 52300.00 | 55200.00 | +2.60% | 795,230 |
| 2026-01-13 | 50300.00 | 54000.00 | 50050.00 | 53800.00 | +7.71% | 1,240,979 |
| 2026-01-12 | 48750.00 | 50200.00 | 48700.00 | 49950.00 | +2.57% | 464,955 |
| 2026-01-09 | 47500.00 | 48700.00 | 47350.00 | 48700.00 | +1.78% | 363,023 |
| 2026-01-08 | 48200.00 | 48350.00 | 47300.00 | 47850.00 | -1.03% | 526,617 |
| 2026-01-07 | 49000.00 | 49300.00 | 47900.00 | 48350.00 | -1.23% | 439,820 |
| 2026-01-06 | 49050.00 | 49150.00 | 48550.00 | 48950.00 | +0.82% | 347,496 |
| 2026-01-05 | 48350.00 | 49300.00 | 48350.00 | 48550.00 | +0.52% | 408,908 |
| 2026-01-02 | 49000.00 | 49600.00 | 48150.00 | 48300.00 | -2.62% | 479,916 |
| 2025-12-30 | 50400.00 | 50400.00 | 49350.00 | 49600.00 | -1.59% | 342,126 |
| 2025-12-29 | 49800.00 | 51000.00 | 49800.00 | 50400.00 | +0.60% | 245,108 |
| 2025-12-26 | 51400.00 | 51400.00 | 49950.00 | 50100.00 | -2.34% | 246,560 |
| 2025-12-24 | 51600.00 | 52200.00 | 51000.00 | 51300.00 | +0.20% | 209,344 |
| 2025-12-23 | 51100.00 | 51600.00 | 50500.00 | 51200.00 | +0.59% | 216,343 |
| 2025-12-22 | 50700.00 | 51300.00 | 50400.00 | 50900.00 | +1.19% | 206,704 |
| 2025-12-19 | 50800.00 | 50800.00 | 49700.00 | 50300.00 | -0.20% | 444,733 |
| 2025-12-18 | 51500.00 | 51600.00 | 50100.00 | 50400.00 | -4.00% | 353,058 |
| 2025-12-17 | 53500.00 | 53600.00 | 51900.00 | 52500.00 | -0.94% | 295,836 |
| 2025-12-16 | 54300.00 | 54600.00 | 52800.00 | 53000.00 | -2.57% | 278,074 |
| 2025-12-15 | 53400.00 | 55000.00 | 52500.00 | 54400.00 | +0.93% | 345,442 |
| 2025-12-12 | 53700.00 | 54400.00 | 53200.00 | 53900.00 | +0.56% | 258,293 |
| 2025-12-11 | 54700.00 | 54700.00 | 53100.00 | 53600.00 | -0.74% | 776,952 |
| 2025-12-10 | 55600.00 | 55900.00 | 53900.00 | 54000.00 | -2.70% | 258,594 |
| 2025-12-09 | 54900.00 | 55800.00 | 54700.00 | 55500.00 | +0.54% | 252,862 |
| 2025-12-08 | 55200.00 | 55700.00 | 54600.00 | 55200.00 | +0.55% | 306,108 |
| 2025-12-05 | 54500.00 | 55000.00 | 54200.00 | 54900.00 | +0.92% | 347,132 |
| 2025-12-04 | 54900.00 | 55000.00 | 53800.00 | 54400.00 | -1.45% | 207,793 |
| 2025-12-03 | 55900.00 | 56000.00 | 54700.00 | 55200.00 | -0.72% | 203,848 |
| 2025-12-02 | 53700.00 | 55800.00 | 53000.00 | 55600.00 | +4.32% | 557,564 |
| 2025-12-01 | 54400.00 | 55000.00 | 53000.00 | 53300.00 | -0.56% | 225,680 |
| 2025-11-28 | 54200.00 | 54300.00 | 53300.00 | 53600.00 | -0.37% | 235,758 |
| 2025-11-27 | 53700.00 | 55100.00 | 53300.00 | 53800.00 | +0.00% | 270,332 |
| 2025-11-26 | 52700.00 | 53900.00 | 52600.00 | 53800.00 | +3.26% | 261,353 |
| 2025-11-25 | 51800.00 | 53100.00 | 51600.00 | 52100.00 | +1.76% | 254,786 |
| 2025-11-24 | 53500.00 | 53500.00 | 51100.00 | 51200.00 | -3.03% | 320,831 |
| 2025-11-21 | 52000.00 | 53100.00 | 51500.00 | 52800.00 | -0.94% | 320,514 |
| 2025-11-20 | 52100.00 | 53800.00 | 51800.00 | 53300.00 | +3.29% | 251,159 |
| 2025-11-19 | 52500.00 | 52500.00 | 50900.00 | 51600.00 | -0.77% | 180,852 |
| 2025-11-18 | 53500.00 | 53900.00 | 51700.00 | 52000.00 | -2.62% | 251,366 |
| 2025-11-17 | 53400.00 | 53800.00 | 52500.00 | 53400.00 | +0.95% | 256,235 |
| 2025-11-14 | 53500.00 | 54500.00 | 52800.00 | 52900.00 | -2.94% | 240,020 |
| 2025-11-13 | 54300.00 | 55300.00 | 53600.00 | 54500.00 | +0.37% | 462,952 |
| 2025-11-12 | 53200.00 | 54700.00 | 52800.00 | 54300.00 | +2.65% | 352,913 |
| 2025-11-11 | 53200.00 | 53800.00 | 52200.00 | 52900.00 | +0.57% | 228,151 |
| 2025-11-10 | 51900.00 | 53000.00 | 51100.00 | 52600.00 | +1.94% | 253,671 |
| 2025-11-07 | 51400.00 | 52800.00 | 50800.00 | 51600.00 | -2.82% | 349,868 |
| 2025-11-06 | 53500.00 | 53900.00 | 52500.00 | 53100.00 | +0.57% | 248,516 |
| 2025-11-05 | 53000.00 | 54400.00 | 51700.00 | 52800.00 | -3.30% | 455,783 |
| 2025-11-04 | 55800.00 | 56900.00 | 54500.00 | 54600.00 | -1.27% | 477,266 |
| 2025-11-03 | 55600.00 | 55800.00 | 54500.00 | 55300.00 | +0.55% | 458,367 |
| 2025-10-31 | 55300.00 | 56300.00 | 54800.00 | 55000.00 | -1.96% | 476,341 |
| 2025-10-30 | 62000.00 | 62000.00 | 55900.00 | 56100.00 | -4.59% | 1,543,210 |
| 2025-10-29 | 58200.00 | 59900.00 | 57200.00 | 58800.00 | +2.62% | 920,727 |
| 2025-10-28 | 57900.00 | 58000.00 | 55300.00 | 57300.00 | +0.00% | 657,144 |
| 2025-10-27 | 58500.00 | 59000.00 | 56900.00 | 57300.00 | -1.38% | 890,346 |
| 2025-10-24 | 59800.00 | 59900.00 | 56500.00 | 58100.00 | -2.84% | 1,466,304 |
| 2025-10-23 | 55100.00 | 62900.00 | 54400.00 | 59800.00 | +9.52% | 4,029,985 |
| 2025-10-22 | 52500.00 | 54700.00 | 52300.00 | 54600.00 | +4.60% | 666,286 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+21.69%). Worst month: May (-13.20%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Posco International Corp's (047050.KS) latest close?
48650.00 on 2026-10-30, from the Closelook data lake's daily price record.
What is 047050.KS's 52-week high and low?
91200.00 high and 44850.00 low over the trailing 52 weeks, as of 2026-10-30.
What is Posco International Corp's strongest and weakest month historically?
Historically, 047050.KS's strongest calendar month has been Feb (average +21.69%) and its weakest May (average -13.20%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 441 daily bars in the Closelook data lake.
What is the current Closelooknet signal on 047050.KS?
Mixed moving-average stack: Trades -10.8% vs the 50-day and -21.1% vs the 200-day average, 46.7% below the 52-week high and +8.5% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is 047050.KS above its 50-day and 200-day moving averages?
Posco International Corp trades 10.8% below its 50-day and 21.1% below its 200-day moving average (10.1% below its 20-day). As of 2026-10-30.