PKX stock overview

POSCO

PKX IPO: 1994-10-14
63.44 (+1.00%)
20.36B market cap
7,142 trading days in total
PKX Latest trading day: 2023-02-23

NYSE
Basic Industries
Steel/Iron Ore
Mr. Jeong-Woo Choi
Pohang

PKX stock Buy and Hold Potential More info

INVESTMENT at 1994-10-14 open

PKX open price was $37.75

1,000.00

Click to edit

HOLDING TIME

7141 trading days

28 years 139 days

TODAY'S WORTH — including dividends (21)

As of 2023-02-23 close price ($63.44)

1,994.12

Click to edit

ROI: +99.41% (1.99x) – ANNU: +2.46% (1.02x)

PKX Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	21	1.14%	quaterly	2020-06-29

PKX Stock Splits

We don't have any infomation about PKX stock splits.
It seems that PKX has not have any stock splits in it's entire history.

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

PKX Latest trading days

This table contains the list of 500 latest trading days of PKX.
Trading dates ranges from 2021-03-04 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		60.80	0.01	0.01	8,748,501	60.84	61.32	60.27	1.76	-0.06	0.06
7142	2023-02-23	63.44	0.18	0.28	161,733	63.61	63.95	63.07	1.38	-0.27	0.00
7141	2023-02-22	63.26	1.88	-2.89	204,817	63.44	63.73	63.07	1.04	-0.28	0.55
7140	2023-02-21	65.14	1.10	1.72	289,877	65.74	66.18	65.01	1.78	-0.91	-2.61
7139	2023-02-17	64.04	0.21	-0.33	177,217	64.55	64.69	63.99	1.08	-0.79	2.65
7138	2023-02-16	64.25	1.18	1.87	318,297	63.10	64.64	62.98	2.63	1.82	0.47
7137	2023-02-15	63.07	2.01	3.29	243,350	63.11	63.16	62.56	0.95	-0.06	0.05
7136	2023-02-14	61.06	0.93	1.55	121,202	60.35	61.08	60.04	1.72	1.18	3.36
7135	2023-02-13	60.13	0.74	1.25	80,634	59.85	60.35	59.76	0.99	0.47	0.37
7134	2023-02-10	59.39	0.63	-1.05	74,516	59.27	59.42	59.02	0.67	0.20	0.77
7133	2023-02-09	60.02	1.12	1.90	134,186	61.01	61.04	59.82	2.00	-1.62	-1.25
7132	2023-02-08	58.90	0.59	-0.99	148,921	59.25	59.37	58.90	0.79	-0.59	3.58
7131	2023-02-07	59.49	0.32	0.54	141,642	59.36	59.62	58.80	1.38	0.22	-0.40
7130	2023-02-06	59.17	1.71	-2.81	163,812	59.46	59.51	58.80	1.19	-0.49	0.32
7129	2023-02-03	60.88	1.14	-1.84	174,319	61.22	61.71	60.72	1.62	-0.56	-2.33
7128	2023-02-02	62.02	1.00	-1.59	133,392	62.50	62.55	61.61	1.50	-0.77	-1.29
7127	2023-02-01	63.02	1.11	1.79	130,975	61.91	63.31	61.75	2.52	1.79	-0.83
7126	2023-01-31	61.91	0.13	-0.21	194,044	60.83	61.91	60.83	1.78	1.78	0.00
7125	2023-01-30	62.04	0.70	-1.12	153,946	61.77	62.19	61.74	0.73	0.44	-1.95
7124	2023-01-27	62.74	1.42	-2.21	145,794	63.12	63.45	62.60	1.35	-0.60	-1.55
7123	2023-01-26	64.16	2.17	3.50	204,723	63.94	64.29	63.32	1.52	0.34	-1.62
7122	2023-01-25	61.99	0.92	-1.46	180,160	60.98	61.99	60.89	1.80	1.66	3.15
7121	2023-01-24	62.91	0.04	-0.06	143,089	62.88	62.97	62.24	1.16	0.05	-3.07
7120	2023-01-23	62.95	0.10	0.16	157,757	63.31	63.31	62.61	1.11	-0.57	-0.11
7119	2023-01-20	62.85	1.73	2.83	234,774	62.33	62.85	61.86	1.59	0.83	0.73
7118	2023-01-19	61.12	0.49	0.81	118,104	60.96	61.33	60.75	0.95	0.26	1.98
7117	2023-01-18	60.63	0.66	-1.08	136,783	61.39	61.45	60.61	1.37	-1.24	0.54
7116	2023-01-17	61.29	0.14	-0.23	173,374	61.47	61.75	61.16	0.96	-0.29	0.16
7115	2023-01-13	61.43	1.69	2.83	359,151	61.39	61.59	61.08	0.83	0.07	0.07
7114	2023-01-12	59.74	0.55	0.93	338,676	59.34	59.97	58.79	1.99	0.67	2.76
7113	2023-01-11	59.19	0.35	-0.59	165,447	59.21	59.35	58.84	0.86	-0.03	0.25
7112	2023-01-10	59.54	0.78	1.33	206,968	59.00	59.55	58.46	1.85	0.92	-0.55
7111	2023-01-09	58.76	0.94	1.63	219,840	58.26	58.88	58.09	1.36	0.86	0.41
7110	2023-01-06	57.82	2.99	5.45	170,318	56.80	57.99	56.61	2.43	1.80	0.76
7109	2023-01-05	54.83	0.05	-0.09	151,111	54.49	55.24	54.41	1.52	0.62	3.59
7108	2023-01-04	54.88	1.44	2.69	215,644	54.42	54.92	54.17	1.38	0.85	-0.71
7107	2023-01-03	53.44	1.03	-1.89	228,979	53.70	53.89	53.12	1.43	-0.48	1.83
7106	2022-12-30	54.47	0.49	-0.89	185,599	54.74	55.04	54.32	1.32	-0.49	-1.41
7105	2022-12-29	54.96	1.47	-2.60	201,594	55.00	55.05	54.60	0.82	-0.07	-0.40
7104	2022-12-28	56.43	0.10	-0.18	206,515	57.36	57.36	56.24	1.95	-1.62	-2.53
7103	2022-12-27	56.53	0.77	1.38	109,450	56.79	56.93	56.42	0.90	-0.46	1.47
7102	2022-12-23	55.76	0.43	0.78	101,662	55.81	55.96	55.56	0.72	-0.09	1.85
7101	2022-12-22	55.33	0.36	-0.65	145,958	55.80	55.76	54.62	2.04	-0.84	0.87
7100	2022-12-21	55.69	1.28	2.35	174,311	55.64	55.77	55.29	0.86	0.09	0.20
7099	2022-12-20	54.41	1.05	1.97	157,339	54.12	54.69	53.86	1.53	0.54	2.26
7098	2022-12-19	53.36	0.42	0.79	152,109	53.85	53.93	53.03	1.67	-0.91	1.42
7097	2022-12-16	52.94	0.09	-0.17	249,406	52.71	53.08	52.61	0.89	0.44	1.72
7096	2022-12-15	53.03	1.30	-2.39	143,142	53.46	53.64	52.84	1.50	-0.80	-0.60
7095	2022-12-14	54.33	1.02	-1.84	188,347	54.86	54.87	53.93	1.71	-0.97	-1.60
7094	2022-12-13	55.35	1.18	2.18	248,144	55.50	56.06	55.11	1.71	-0.27	-0.89
7093	2022-12-12	54.17	0.25	0.46	221,881	54.22	54.22	53.56	1.22	-0.09	2.46
7092	2022-12-09	53.92	0.74	-1.35	170,221	54.26	54.78	53.86	1.70	-0.63	0.56
7091	2022-12-08	54.66	0.36	-0.65	190,243	54.66	55.05	54.45	1.10	0.00	-0.73
7090	2022-12-07	55.02	0.50	0.92	218,531	54.91	55.31	54.78	0.97	0.20	-0.65
7089	2022-12-06	54.52	1.16	-2.08	226,637	54.77	55.12	54.29	1.52	-0.46	0.72
7088	2022-12-05	55.68	1.26	-2.21	217,270	56.56	56.84	55.57	2.25	-1.56	-1.63
7087	2022-12-02	56.94	0.09	-0.16	160,160	56.35	57.22	56.03	2.11	1.05	-0.67
7086	2022-12-01	57.03	0.03	-0.05	155,674	57.38	57.50	56.61	1.55	-0.61	-1.19
7085	2022-11-30	57.06	1.72	3.11	377,066	56.42	57.44	56.08	2.41	1.13	0.56
7084	2022-11-29	55.34	0.79	1.45	125,182	55.24	55.61	55.11	0.91	0.18	1.95
7083	2022-11-28	54.55	0.75	-1.36	127,798	54.83	55.21	54.45	1.39	-0.51	1.26
7082	2022-11-25	55.30	0.75	1.37	65,736	55.10	55.53	55.10	0.78	0.36	-0.85
7081	2022-11-23	54.55	0.23	0.42	115,454	53.74	54.66	53.74	1.71	1.51	1.01
7080	2022-11-22	54.32	1.08	2.03	122,386	53.85	54.45	53.85	1.11	0.87	-1.07
7079	2022-11-21	53.24	0.72	-1.33	122,975	52.91	53.34	52.67	1.27	0.62	1.15
7078	2022-11-18	53.96	0.58	1.09	103,184	54.11	54.11	53.61	0.92	-0.28	-1.95
7077	2022-11-17	53.38	0.37	-0.69	196,790	52.24	53.38	52.24	2.18	2.18	1.37
7076	2022-11-16	53.75	1.34	-2.43	269,248	53.83	54.29	53.75	1.00	-0.15	-2.81
7075	2022-11-15	55.09	0.55	-0.99	238,221	56.40	56.40	54.67	3.07	-2.32	-2.29
7074	2022-11-14	55.64	1.29	2.37	405,825	54.93	55.72	54.60	2.04	1.29	1.37
7073	2022-11-11	54.35	1.71	3.25	226,582	53.57	54.36	53.55	1.51	1.46	1.07
7072	2022-11-10	52.64	2.80	5.62	441,015	51.61	52.67	51.61	2.05	2.00	1.77
7071	2022-11-09	49.84	0.42	0.85	512,746	51.11	51.20	49.73	2.88	-2.48	3.55
7070	2022-11-08	49.42	0.70	1.44	328,654	48.93	49.55	48.81	1.51	1.00	3.42
7069	2022-11-07	48.72	1.78	3.79	377,441	49.48	49.56	48.30	2.55	-1.54	0.43
7068	2022-11-04	46.94	1.81	4.01	385,885	45.82	47.07	45.76	2.86	2.44	5.41
7067	2022-11-03	45.13	1.28	2.92	285,871	44.50	45.15	44.19	2.16	1.42	1.53
7066	2022-11-02	43.85	0.89	-1.99	434,011	45.20	45.20	43.77	3.16	-2.99	1.48
7065	2022-11-01	44.74	1.36	3.14	280,146	44.98	45.09	44.46	1.40	-0.53	1.03
7064	2022-10-31	43.38	0.45	1.05	280,262	42.96	43.66	42.95	1.65	0.98	3.69
7063	2022-10-28	42.93	0.01	-0.02	238,881	42.83	43.09	42.28	1.89	0.23	0.07
7062	2022-10-27	42.94	0.70	1.66	268,130	43.62	43.84	42.94	2.06	-1.56	-0.26
7061	2022-10-26	42.24	0.11	-0.26	288,837	42.04	42.61	42.00	1.45	0.48	3.27
7060	2022-10-25	42.35	0.10	-0.24	302,884	41.96	42.56	41.80	1.81	0.93	-0.73
7059	2022-10-24	42.45	2.49	-5.54	339,893	43.48	43.57	42.40	2.69	-2.37	-1.15
7058	2022-10-21	44.94	0.84	1.90	260,477	43.36	44.95	43.29	3.83	3.64	-3.25
7057	2022-10-20	44.10	0.11	0.25	243,301	43.88	44.91	43.87	2.37	0.50	-1.68
7056	2022-10-19	43.99	0.63	1.45	286,372	43.71	44.06	43.58	1.10	0.64	-0.25
7055	2022-10-18	43.36	0.11	0.25	226,982	43.85	43.94	43.01	2.12	-1.12	0.81
7054	2022-10-17	43.25	1.44	3.44	286,529	43.11	43.51	43.00	1.18	0.32	1.39
7053	2022-10-14	41.81	0.04	-0.10	427,734	42.74	42.78	41.56	2.85	-2.18	3.11
7052	2022-10-13	41.85	0.46	1.11	281,263	40.44	42.04	40.18	4.60	3.49	2.13
7051	2022-10-12	41.39	1.69	4.26	302,598	41.00	41.47	40.68	1.93	0.95	-2.30
7050	2022-10-11	39.70	0.25	0.63	381,072	40.02	40.49	39.50	2.47	-0.80	3.27
7049	2022-10-10	39.45	0.27	0.69	708,558	39.17	39.52	38.59	2.37	0.71	1.44
7048	2022-10-07	39.18	0.06	-0.15	250,586	39.55	39.67	39.03	1.62	-0.94	-0.03
7047	2022-10-06	39.24	0.13	-0.33	296,515	39.32	39.67	39.15	1.32	-0.20	0.79
7046	2022-10-05	39.37	0.59	-1.48	245,835	39.23	39.65	38.95	1.78	0.36	-0.13
7045	2022-10-04	39.96	1.69	4.42	276,384	39.50	40.12	39.43	1.75	1.16	-1.83
7044	2022-10-03	38.27	1.66	4.53	331,219	37.18	38.40	36.97	3.85	2.93	3.21
7043	2022-09-30	36.61	1.39	-3.66	386,584	37.10	37.53	36.53	2.70	-1.32	1.56
7042	2022-09-29	38.00	2.13	-5.31	367,436	38.21	38.36	37.59	2.02	-0.55	-2.37
7041	2022-09-28	40.13	0.55	1.39	290,050	39.48	40.27	39.34	2.36	1.65	-4.78
7040	2022-09-27	39.58	0.56	1.44	318,769	40.07	40.17	39.23	2.35	-1.22	-0.25
7039	2022-09-26	39.02	1.59	-3.92	310,493	39.47	39.72	38.91	2.05	-1.14	2.69
7038	2022-09-23	40.61	1.42	-3.38	287,098	41.33	41.38	40.21	2.83	-1.74	-2.81
7037	2022-09-22	42.03	0.34	-0.80	471,670	42.27	42.34	41.75	1.40	-0.57	-1.67
7036	2022-09-21	42.37	0.45	-1.05	482,865	42.74	43.60	42.37	2.88	-0.87	-0.24
7035	2022-09-20	42.82	0.54	1.28	384,757	42.87	42.99	42.34	1.52	-0.12	-0.19
7034	2022-09-19	42.28	0.60	1.44	256,467	41.32	42.37	41.19	2.86	2.32	1.40
7033	2022-09-16	41.68	0.22	0.53	399,966	41.10	41.68	41.01	1.63	1.41	-0.86
7032	2022-09-15	41.46	0.94	-2.22	272,455	41.75	42.12	41.21	2.18	-0.69	-0.87
7031	2022-09-14	42.40	1.00	-2.30	272,914	43.05	43.05	42.03	2.37	-1.51	-1.53
7030	2022-09-13	43.40	1.57	-3.49	349,692	44.25	44.48	43.24	2.80	-1.92	-0.81
7029	2022-09-12	44.97	0.38	0.85	191,972	45.22	45.50	44.84	1.46	-0.55	-1.60
7028	2022-09-09	44.59	0.90	2.06	263,515	44.19	44.76	44.18	1.31	0.91	1.41
7027	2022-09-08	43.69	1.44	-3.19	281,168	43.96	43.97	43.28	1.57	-0.61	1.14
7026	2022-09-07	45.13	0.42	-0.92	238,881	44.65	45.22	44.29	2.08	1.08	-2.59
7025	2022-09-06	45.55	0.64	1.43	234,427	45.47	45.83	45.28	1.21	0.18	-1.98
7024	2022-09-02	44.91	1.22	-2.64	379,145	45.59	45.65	44.74	2.00	-1.49	1.25
7023	2022-09-01	46.13	0.89	-1.89	381,252	46.44	46.54	45.62	1.98	-0.67	-1.17
7022	2022-08-31	47.02	0.98	2.13	457,096	47.02	47.21	46.50	1.51	0.00	-1.23
7021	2022-08-30	46.04	0.61	1.34	279,194	46.94	46.94	45.55	2.96	-1.92	2.13
7020	2022-08-29	45.43	0.06	-0.13	336,043	45.06	45.62	44.93	1.53	0.82	3.32
7019	2022-08-26	45.49	1.54	-3.27	183,860	46.87	47.01	45.43	3.37	-2.94	-0.95
7018	2022-08-25	47.03	1.32	2.89	254,104	46.83	47.04	46.41	1.35	0.43	-0.34
7017	2022-08-24	45.71	0.84	-1.80	238,958	45.82	46.05	45.58	1.03	-0.24	2.45
7016	2022-08-23	46.55	0.67	1.46	296,616	46.15	46.97	46.04	2.02	0.87	-1.57
7015	2022-08-22	45.88	1.28	-2.71	183,758	46.14	46.22	45.70	1.13	-0.56	0.59
7014	2022-08-19	47.16	1.07	-2.22	125,992	47.65	47.65	46.99	1.39	-1.03	-2.16
7013	2022-08-18	48.23	0.46	-0.94	130,694	48.40	48.47	48.18	0.60	-0.35	-1.20
7012	2022-08-17	48.69	1.05	-2.11	194,690	48.82	49.09	48.56	1.09	-0.27	-0.60
7011	2022-08-16	49.74	0.06	0.12	133,557	49.29	50.06	49.29	1.56	0.91	-1.85
7010	2022-08-15	49.68	0.52	-1.04	75,762	49.56	49.84	49.34	1.01	0.24	-0.79
7009	2022-08-12	50.20	0.34	0.68	114,836	50.16	50.30	49.82	0.96	0.08	-1.27
7008	2022-08-11	49.86	1.18	2.42	396,127	49.80	50.45	49.76	1.39	0.12	0.60
7007	2022-08-10	48.68	1.88	4.02	224,176	47.68	48.90	47.68	2.56	2.10	2.30
7006	2022-08-09	46.80	0.69	1.50	141,509	47.02	47.04	46.70	0.72	-0.47	1.88
7005	2022-08-08	46.11	0.15	0.33	146,029	46.05	46.39	45.98	0.89	0.13	1.97
7004	2022-08-05	45.96	0.91	2.02	121,301	45.47	46.44	45.42	2.24	1.08	0.20
7003	2022-08-04	45.05	0.26	-0.57	177,969	44.88	45.42	44.61	1.80	0.38	0.93
7002	2022-08-03	45.31	0.49	1.09	142,608	44.92	45.41	44.63	1.74	0.87	-0.95
7001	2022-08-02	44.82	1.10	-2.40	152,458	45.19	45.47	44.70	1.70	-0.82	0.22
7000	2022-08-01	45.92	0.93	-1.99	209,860	46.04	46.26	45.73	1.15	-0.26	-1.59
6999	2022-07-29	46.85	0.34	0.73	199,230	46.70	46.94	46.35	1.26	0.32	-1.73
6998	2022-07-28	46.51	0.60	1.31	184,937	46.31	46.69	45.79	1.94	0.43	0.41
6997	2022-07-27	45.91	1.04	2.32	215,757	45.21	46.04	44.98	2.34	1.55	0.87
6996	2022-07-26	44.87	0.14	-0.31	125,192	45.15	45.15	44.76	0.86	-0.62	0.76
6995	2022-07-25	45.01	0.55	1.24	183,055	45.01	45.33	44.23	2.44	0.00	0.31
6994	2022-07-22	44.46	1.08	-2.37	156,870	45.15	45.19	44.33	1.90	-1.53	1.24
6993	2022-07-21	45.54	1.26	2.85	192,082	45.57	45.68	44.76	2.02	-0.07	-0.86
6992	2022-07-20	44.28	0.59	-1.31	150,559	44.41	44.52	44.11	0.92	-0.29	2.91
6991	2022-07-19	44.87	1.83	4.25	187,904	44.21	44.95	44.10	1.92	1.49	-1.03
6990	2022-07-18	43.04	0.40	0.94	170,061	43.44	43.67	42.88	1.82	-0.92	2.72
6989	2022-07-15	42.64	0.59	1.40	196,916	42.26	42.70	41.87	1.96	0.90	1.88
6988	2022-07-14	42.05	1.44	-3.31	147,689	42.07	42.27	41.40	2.07	-0.05	0.50
6987	2022-07-13	43.49	0.69	1.61	129,039	42.93	43.63	42.73	2.10	1.30	-3.27
6986	2022-07-12	42.80	0.66	-1.52	210,105	42.53	43.54	42.45	2.56	0.63	0.30
6985	2022-07-11	43.46	0.98	-2.21	197,865	44.03	44.03	43.41	1.41	-1.29	-2.14
6984	2022-07-08	44.44	0.32	-0.71	119,873	44.60	44.92	44.12	1.79	-0.36	-0.92
6983	2022-07-07	44.76	0.67	1.52	148,736	44.67	45.23	44.47	1.70	0.20	-0.36
6982	2022-07-06	44.09	0.05	0.11	220,115	43.74	44.30	43.24	2.42	0.80	1.32
6981	2022-07-05	44.04	0.76	-1.70	250,752	43.98	44.07	43.19	2.00	0.14	-0.68
6980	2022-07-01	44.80	0.28	0.63	145,258	44.09	44.91	43.76	2.61	1.61	-1.83
6979	2022-06-30	44.52	0.39	-0.87	147,853	44.16	44.84	43.80	2.36	0.82	-0.97
6978	2022-06-29	44.91	1.14	-2.48	183,411	45.67	45.67	44.59	2.36	-1.66	-1.67
6977	2022-06-28	46.05	0.37	-0.80	174,459	47.00	47.33	46.04	2.74	-2.02	-0.83
6976	2022-06-27	46.42	0.39	-0.83	157,386	46.99	46.99	46.25	1.57	-1.21	1.25
6975	2022-06-24	46.81	2.24	5.03	187,660	45.47	46.84	45.47	3.01	2.95	0.38
6974	2022-06-23	44.57	1.64	-3.55	337,796	45.03	45.24	44.11	2.51	-1.02	2.02
6973	2022-06-22	46.21	2.83	-5.77	438,682	46.54	46.88	46.13	1.61	-0.71	-2.55
6972	2022-06-21	49.04	1.14	-2.27	247,188	49.18	49.61	47.55	4.19	-0.28	-5.10
6971	2022-06-17	50.18	0.02	-0.04	278,251	50.46	50.62	49.76	1.70	-0.55	-1.99
6970	2022-06-16	50.20	0.92	-1.80	239,739	50.84	50.84	49.79	2.07	-1.26	0.52
6969	2022-06-15	51.12	0.61	1.21	242,694	50.81	51.58	50.34	2.44	0.61	-0.55
6968	2022-06-14	50.51	0.33	0.66	207,087	50.63	50.75	50.12	1.24	-0.24	0.59
6967	2022-06-13	50.18	3.21	-6.01	300,899	51.74	51.77	50.01	3.40	-3.02	0.90
6966	2022-06-10	53.39	1.26	-2.31	190,355	53.61	54.56	53.19	2.56	-0.41	-3.09
6965	2022-06-09	54.65	1.56	-2.78	188,604	56.10	56.45	54.65	3.21	-2.58	-1.90
6964	2022-06-08	56.21	1.73	-2.99	174,701	56.88	57.04	56.01	1.81	-1.18	-0.20
6963	2022-06-07	57.94	0.41	0.71	83,102	56.69	57.97	56.69	2.26	2.20	-1.83
6962	2022-06-06	57.53	0.43	0.75	135,409	57.47	57.74	57.10	1.11	0.10	-1.46
6961	2022-06-03	57.10	1.21	-2.08	89,658	57.63	57.78	57.02	1.32	-0.92	0.65
6960	2022-06-02	58.31	0.80	1.39	151,402	57.66	58.58	57.66	1.60	1.13	-1.17
6959	2022-06-01	57.51	0.01	-0.02	99,203	58.03	58.06	56.94	1.93	-0.90	0.26
6958	2022-05-31	57.52	1.54	-2.61	230,573	58.69	58.69	57.52	1.99	-1.99	0.89
6957	2022-05-27	59.06	0.46	0.78	146,388	59.09	61.02	58.95	3.50	-0.05	-0.63
6956	2022-05-26	58.60	1.35	2.36	128,382	58.10	59.00	58.10	1.55	0.86	0.84
6955	2022-05-25	57.25	0.63	-1.09	294,997	57.44	57.63	56.58	1.83	-0.33	1.48
6954	2022-05-24	57.88	0.60	-1.03	140,149	57.52	58.08	57.11	1.69	0.63	-0.76
6953	2022-05-23	58.48	1.51	2.65	99,265	57.79	58.71	57.52	2.06	1.19	-1.64
6952	2022-05-20	56.97	0.78	1.39	127,003	57.25	57.37	56.13	2.17	-0.49	1.44
6951	2022-05-19	56.19	1.17	2.13	134,300	55.14	56.69	55.14	2.81	1.90	1.89
6950	2022-05-18	55.02	2.35	-4.10	202,539	56.50	56.78	54.78	3.54	-2.62	0.22
6949	2022-05-17	57.37	1.94	3.50	125,587	56.54	57.37	56.54	1.47	1.47	-1.52
6948	2022-05-16	55.43	0.40	0.73	107,411	54.70	55.55	54.52	1.88	1.33	2.00
6947	2022-05-13	55.03	2.63	5.02	238,908	54.21	55.11	54.12	1.83	1.51	-0.60
6946	2022-05-12	52.40	0.86	-1.61	173,568	52.49	53.05	51.86	2.27	-0.17	3.45
6945	2022-05-11	53.26	0.32	-0.60	277,330	53.49	54.38	53.22	2.17	-0.43	-1.45
6944	2022-05-10	53.58	0.25	-0.46	210,660	53.96	54.14	52.87	2.35	-0.70	-0.17
6943	2022-05-09	53.83	1.92	-3.44	234,207	54.60	54.91	53.82	2.00	-1.41	0.24
6942	2022-05-06	55.75	0.12	-0.21	177,487	55.51	55.91	54.88	1.86	0.43	-2.06
6941	2022-05-05	55.87	2.95	-5.02	190,900	58.25	58.25	55.55	4.64	-4.09	-0.64
6940	2022-05-04	58.82	1.60	2.80	147,438	57.44	58.82	56.75	3.60	2.40	-0.97
6939	2022-05-03	57.22	0.08	0.14	135,358	56.95	57.64	56.83	1.42	0.47	0.38
6938	2022-05-02	57.14	0.43	0.76	191,108	57.41	57.53	56.14	2.42	-0.47	-0.33
6937	2022-04-29	56.71	0.68	-1.18	205,464	57.50	57.97	56.65	2.30	-1.37	1.23
6936	2022-04-28	57.39	2.44	4.44	239,621	56.33	57.61	56.17	2.56	1.88	0.19
6935	2022-04-27	54.95	0.13	-0.24	235,498	55.08	55.34	54.68	1.20	-0.24	2.51
6934	2022-04-26	55.08	1.06	-1.89	235,567	56.29	56.56	55.06	2.66	-2.15	0.00
6933	2022-04-25	56.14	1.31	-2.28	323,966	56.63	56.63	54.83	3.18	-0.87	0.27
6932	2022-04-22	57.45	1.09	-1.86	211,328	59.00	59.13	57.17	3.32	-2.63	-1.43
6931	2022-04-21	58.54	0.69	-1.16	284,566	60.38	60.50	58.45	3.40	-3.05	0.79
6930	2022-04-20	59.23	0.86	1.47	155,396	58.62	59.32	58.31	1.72	1.04	1.94
6929	2022-04-19	58.37	0.68	1.18	181,842	58.04	58.49	57.92	0.98	0.57	0.43
6928	2022-04-18	57.69	0.91	-1.55	128,737	58.31	58.31	57.51	1.37	-1.06	0.61
6927	2022-04-15	58.60	0.00	0.00	146,381	58.78	59.15	58.43	1.22	-0.31	-0.49
6926	2022-04-14	58.60	0.40	-0.68	146,393	58.78	59.15	58.43	1.22	-0.31	0.31
6925	2022-04-13	59.00	1.07	1.85	139,313	58.08	59.11	58.08	1.77	1.58	-0.37
6924	2022-04-12	57.93	0.44	-0.75	190,775	58.59	58.84	57.71	1.93	-1.13	0.26
6923	2022-04-11	58.37	0.04	0.07	141,756	58.45	58.98	58.15	1.42	-0.14	0.38
6922	2022-04-08	58.33	0.55	0.95	139,877	57.93	58.49	57.71	1.35	0.69	0.21
6921	2022-04-07	57.78	0.45	-0.77	140,107	57.89	58.17	57.29	1.52	-0.19	0.26
6920	2022-04-06	58.23	0.14	-0.24	157,775	58.08	58.46	57.58	1.52	0.26	-0.58
6919	2022-04-05	58.37	2.12	-3.50	263,511	59.83	59.83	58.12	2.86	-2.44	-0.50
6918	2022-04-04	60.49	0.76	1.27	111,201	60.11	60.60	60.00	1.00	0.63	-1.09
6917	2022-04-01	59.73	0.46	0.78	221,451	59.00	59.78	58.49	2.19	1.24	0.64
6916	2022-03-31	59.27	0.05	0.08	134,437	59.74	59.90	59.23	1.12	-0.79	-0.46
6915	2022-03-30	59.22	2.42	-3.93	233,550	60.11	60.36	59.07	2.15	-1.48	0.88
6914	2022-03-29	61.64	0.59	0.97	264,032	61.14	61.69	60.95	1.21	0.82	-2.48
6913	2022-03-28	61.05	0.58	-0.94	123,112	61.33	61.33	60.67	1.08	-0.46	0.15
6912	2022-03-25	61.63	0.71	-1.14	141,739	61.84	61.84	61.07	1.25	-0.34	-0.49
6911	2022-03-24	62.34	0.03	-0.05	145,376	62.30	62.39	61.99	0.64	0.06	-0.80
6910	2022-03-23	62.37	1.94	3.21	131,155	62.15	62.67	62.15	0.84	0.35	-0.11
6909	2022-03-22	60.43	0.35	0.58	241,729	60.50	61.27	60.33	1.55	-0.12	2.85
6908	2022-03-21	60.08	0.41	0.69	165,183	59.55	60.18	59.54	1.07	0.89	0.70
6907	2022-03-18	59.67	0.18	0.30	126,827	59.26	59.68	59.01	1.13	0.69	-0.20
6906	2022-03-17	59.49	0.49	0.83	230,965	58.63	59.60	58.11	2.54	1.47	-0.39
6905	2022-03-16	59.00	2.00	3.51	168,465	57.68	59.07	57.29	3.09	2.29	-0.63
6904	2022-03-15	57.00	0.05	0.09	173,527	56.51	57.06	56.08	1.73	0.87	1.19
6903	2022-03-14	56.95	0.51	0.90	241,475	57.65	57.65	56.59	1.84	-1.21	-0.77
6902	2022-03-11	56.44	0.94	-1.64	246,820	57.38	57.80	56.44	2.37	-1.64	2.14
6901	2022-03-10	57.38	1.63	2.92	291,317	56.65	57.45	56.49	1.69	1.29	0.00
6900	2022-03-09	55.75	1.02	1.86	299,687	55.50	56.27	55.12	2.07	0.45	1.61
6899	2022-03-08	54.73	1.16	-2.08	669,420	55.68	55.86	54.73	2.03	-1.71	1.41
6898	2022-03-07	55.89	3.21	-5.43	420,744	58.38	58.18	55.66	4.32	-4.27	-0.38
6897	2022-03-04	59.10	0.93	-1.55	228,604	58.92	59.34	58.14	2.04	0.31	-1.22
6896	2022-03-03	60.03	0.54	0.91	286,821	60.00	60.26	59.36	1.50	0.05	-1.85
6895	2022-03-02	59.49	0.71	1.21	318,503	59.14	59.56	58.79	1.30	0.59	0.86
6894	2022-03-01	58.78	0.54	-0.91	179,510	59.37	60.14	58.59	2.61	-0.99	0.61
6893	2022-02-28	59.32	0.23	0.39	310,391	58.51	59.60	58.43	2.00	1.38	0.08
6892	2022-02-25	59.09	1.97	3.45	201,603	57.46	59.14	57.53	2.80	2.84	-0.98
6891	2022-02-24	57.12	0.10	0.18	258,956	56.25	57.28	56.00	2.28	1.55	0.60
6890	2022-02-23	57.02	0.86	-1.49	134,871	57.97	57.96	57.02	1.62	-1.64	-1.35
6889	2022-02-22	57.88	0.16	-0.28	126,715	58.27	58.78	57.57	2.08	-0.67	0.16
6888	2022-02-18	58.04	0.46	-0.79	180,815	58.50	58.80	57.84	1.64	-0.79	0.40
6887	2022-02-17	58.50	0.68	-1.15	146,316	58.71	58.95	58.19	1.29	-0.36	0.00
6886	2022-02-16	59.18	0.02	-0.03	188,594	58.60	59.56	58.60	1.64	0.99	-0.79
6885	2022-02-15	59.20	0.28	0.48	210,745	58.70	59.23	58.43	1.36	0.85	-1.01
6884	2022-02-14	58.92	1.73	-2.85	192,083	59.87	59.73	58.54	1.99	-1.59	-0.37
6883	2022-02-11	60.65	1.44	2.43	511,328	60.20	61.18	60.10	1.79	0.75	-1.29
6882	2022-02-10	59.21	1.04	-1.73	764,841	58.92	60.41	58.77	2.78	0.49	1.67
6881	2022-02-09	60.25	3.19	5.59	401,472	59.13	60.31	58.81	2.54	1.89	-2.21
6880	2022-02-08	57.06	0.21	0.37	451,661	56.10	57.19	56.10	1.94	1.71	3.63
6879	2022-02-07	56.85	0.87	1.55	186,135	56.19	57.14	56.02	1.99	1.17	-1.32
6878	2022-02-05	55.98	0.00	0.00	195,667	55.65	56.04	55.20	1.51	0.59	0.38
6877	2022-02-04	55.98	0.33	0.59	195,657	55.65	56.04	55.20	1.51	0.59	-0.59
6876	2022-02-03	55.65	1.47	-2.57	443,464	56.16	56.59	55.64	1.69	-0.91	0.00
6875	2022-02-02	57.12	0.02	0.04	490,526	57.10	57.27	56.61	1.16	0.04	-1.68
6874	2022-02-01	57.10	0.56	0.99	353,431	57.17	57.79	56.91	1.54	-0.12	0.00
6873	2022-01-31	56.54	1.36	2.46	188,034	55.29	56.54	55.80	1.34	2.26	1.11
6872	2022-01-28	55.18	0.60	1.10	180,049	54.98	55.45	54.32	2.06	0.36	0.20
6871	2022-01-27	54.58	1.22	-2.19	333,411	54.45	55.67	54.20	2.70	0.24	0.73
6870	2022-01-26	55.80	0.26	-0.46	177,565	56.83	57.14	55.61	2.69	-1.81	-2.42
6869	2022-01-25	56.06	0.73	-1.29	200,318	55.75	56.59	55.06	2.74	0.56	1.37
6868	2022-01-24	56.79	1.13	-1.95	263,784	56.44	56.85	55.00	3.28	0.62	-1.83
6867	2022-01-21	57.92	1.39	-2.34	251,384	59.19	59.35	57.74	2.72	-2.15	-2.56
6866	2022-01-20	59.31	0.81	-1.35	145,246	60.21	60.93	59.23	2.82	-1.49	-0.20
6865	2022-01-19	60.12	1.30	2.21	380,150	60.00	60.46	59.66	1.33	0.20	0.15
6864	2022-01-18	58.82	3.67	-5.87	309,887	60.17	60.22	58.77	2.41	-2.24	2.01
6863	2022-01-14	62.49	1.46	-2.28	255,941	63.00	63.09	62.14	1.51	-0.81	-3.71
6862	2022-01-13	63.95	0.94	-1.45	195,991	64.51	64.79	63.92	1.35	-0.87	-1.49
6861	2022-01-12	64.89	0.89	1.39	184,747	64.89	65.11	64.37	1.14	0.00	-0.59
6860	2022-01-11	64.00	1.04	1.65	157,412	62.90	64.00	62.58	2.26	1.75	1.39
6859	2022-01-10	62.96	0.52	-0.82	181,469	63.35	63.50	62.55	1.50	-0.62	-0.10
6858	2022-01-07	63.48	1.13	1.81	227,688	63.13	63.48	62.36	1.77	0.55	-0.20
6857	2022-01-06	62.35	1.10	1.80	274,338	63.40	63.55	61.93	2.56	-1.66	1.25
6856	2022-01-05	61.25	1.17	1.95	357,465	61.80	62.48	61.25	1.99	-0.89	3.51
6855	2022-01-04	60.08	1.10	1.87	166,355	59.91	60.40	59.75	1.08	0.28	2.86
6854	2022-01-03	58.98	0.69	1.18	106,038	58.75	59.20	58.59	1.04	0.39	1.58
6853	2021-12-31	58.29	0.16	0.28	174,658	58.06	58.54	58.03	0.88	0.40	0.79
6852	2021-12-30	58.13	1.72	-2.87	195,428	58.30	58.66	57.67	1.70	-0.29	-0.12
6851	2021-12-29	59.85	0.10	0.17	114,026	59.64	60.03	59.52	0.86	0.35	-2.59
6850	2021-12-28	59.75	0.68	-1.13	102,198	59.87	60.30	59.58	1.20	-0.20	-0.18
6849	2021-12-27	60.43	0.29	0.48	98,838	59.55	60.55	59.37	1.98	1.48	-0.93
6848	2021-12-23	60.14	0.11	0.18	178,883	59.94	60.46	59.59	1.45	0.33	-0.98
6847	2021-12-22	60.03	0.41	0.69	174,901	58.89	60.14	58.89	2.12	1.94	-0.15
6846	2021-12-21	59.62	0.95	1.62	178,975	58.69	59.78	58.65	1.93	1.58	-1.22
6845	2021-12-20	58.67	2.46	-4.02	241,143	59.49	59.49	58.42	1.80	-1.38	0.03
6844	2021-12-17	61.13	0.95	1.58	228,208	60.75	61.80	60.75	1.73	0.63	-2.68
6843	2021-12-16	60.18	0.28	0.47	197,289	60.12	60.91	60.11	1.33	0.10	0.95
6842	2021-12-15	59.90	0.79	-1.30	208,888	59.50	59.90	58.60	2.18	0.67	0.37
6841	2021-12-14	60.69	0.51	0.85	236,503	60.28	61.29	60.28	1.68	0.68	-1.96
6840	2021-12-13	60.18	0.11	0.18	140,712	60.92	60.93	59.90	1.69	-1.21	0.17
6839	2021-12-10	60.07	1.68	-2.72	146,951	60.28	60.29	59.60	1.14	-0.35	1.42
6838	2021-12-09	61.75	0.06	-0.10	114,639	61.75	62.00	61.65	0.57	0.00	-2.38
6837	2021-12-08	61.81	0.16	0.26	120,544	61.72	62.01	61.53	0.78	0.15	-0.10
6836	2021-12-07	61.65	0.63	1.03	135,125	61.79	62.17	61.52	1.05	-0.23	0.11
6835	2021-12-06	61.02	1.55	2.61	180,510	60.17	61.36	60.17	1.98	1.41	1.26
6834	2021-12-03	59.47	0.68	-1.13	242,680	60.02	60.23	59.09	1.90	-0.92	1.18
6833	2021-12-02	60.15	2.65	4.61	266,502	59.41	60.46	59.37	1.83	1.25	-0.22
6832	2021-12-01	57.50	2.33	4.22	333,666	58.60	58.98	57.50	2.53	-1.88	3.32
6831	2021-11-30	55.17	0.35	-0.63	333,083	54.91	55.59	54.52	1.95	0.47	6.22
6830	2021-11-29	55.52	0.38	-0.68	213,502	55.90	56.43	55.16	2.27	-0.68	-1.10
6829	2021-11-26	55.90	2.88	-4.90	176,024	56.48	56.49	55.70	1.40	-1.03	0.00
6828	2021-11-24	58.78	1.12	-1.87	191,446	58.62	58.81	58.35	0.78	0.27	-3.91
6827	2021-11-23	59.90	0.84	1.42	322,427	59.96	60.59	59.50	1.82	-0.10	-2.14
6826	2021-11-22	59.06	0.87	1.50	237,703	59.22	59.83	59.06	1.30	-0.27	1.52
6825	2021-11-19	58.19	0.44	0.76	112,772	58.07	58.61	58.07	0.93	0.21	1.77
6824	2021-11-18	57.75	0.07	-0.12	233,490	57.81	58.00	57.33	1.16	-0.10	0.55
6823	2021-11-17	57.82	1.45	-2.45	181,106	58.44	58.50	57.59	1.56	-1.06	-0.02
6822	2021-11-16	59.27	0.30	-0.50	275,954	59.67	59.81	59.06	1.26	-0.67	-1.40
6821	2021-11-15	59.57	1.01	-1.67	135,289	60.58	60.58	59.33	2.06	-1.67	0.17
6820	2021-11-12	60.58	0.54	0.90	239,273	60.48	60.94	60.31	1.04	0.17	0.00
6819	2021-11-11	60.04	2.16	3.73	791,944	58.66	60.68	58.66	3.44	2.35	0.73
6818	2021-11-10	57.88	2.35	-3.90	443,873	58.50	58.72	57.77	1.62	-1.06	1.35
6817	2021-11-09	60.23	1.06	-1.73	211,602	60.94	60.94	60.04	1.48	-1.17	-2.87
6816	2021-11-08	61.29	0.37	0.61	238,344	60.63	61.43	60.53	1.48	1.09	-0.57
6815	2021-11-05	60.92	1.73	-2.76	181,476	60.73	61.16	60.53	1.04	0.31	-0.48
6814	2021-11-04	62.65	0.81	-1.28	125,649	63.26	63.60	62.05	2.45	-0.96	-3.06
6813	2021-11-03	63.46	0.18	0.28	173,571	63.43	63.69	62.61	1.70	0.05	-0.32
6812	2021-11-02	63.28	0.20	-0.32	150,122	63.37	63.67	63.14	0.84	-0.14	0.24
6811	2021-11-01	63.48	0.22	0.35	150,897	63.18	63.70	62.92	1.23	0.47	-0.17
6810	2021-10-29	63.26	1.27	-1.97	143,211	63.64	63.76	62.79	1.52	-0.60	-0.13
6809	2021-10-28	64.53	0.13	-0.20	77,592	64.52	64.67	64.18	0.76	0.02	-1.38
6808	2021-10-27	64.66	2.14	-3.20	134,925	65.99	65.99	64.66	2.02	-2.02	-0.22
6807	2021-10-26	66.80	0.21	-0.31	123,834	67.28	67.28	66.57	1.06	-0.71	-1.21
6806	2021-10-25	67.01	1.87	2.87	135,580	66.47	67.29	66.44	1.28	0.81	0.40
6805	2021-10-22	65.14	0.11	-0.17	256,434	64.80	65.66	64.71	1.47	0.52	2.04
6804	2021-10-21	65.25	0.69	-1.05	241,452	65.87	65.87	64.88	1.50	-0.94	-0.69
6803	2021-10-20	65.94	1.64	-2.43	204,472	66.50	66.65	65.74	1.37	-0.84	-0.11
6802	2021-10-19	67.58	0.34	0.51	158,248	68.03	68.19	67.36	1.22	-0.66	-1.60
6801	2021-10-18	67.24	1.98	-2.86	171,142	67.25	67.70	66.77	1.38	-0.01	1.17
6800	2021-10-15	69.22	0.27	-0.39	149,084	69.78	69.94	69.19	1.07	-0.80	-2.85
6799	2021-10-14	69.49	1.21	1.77	191,120	68.92	69.92	68.74	1.71	0.83	0.42
6798	2021-10-13	68.28	1.56	2.34	148,759	67.63	68.32	67.27	1.55	0.96	0.94
6797	2021-10-12	66.72	0.57	-0.85	220,840	67.00	67.09	66.60	0.73	-0.42	1.36
6796	2021-10-11	67.29	0.08	-0.12	121,524	67.42	68.67	67.26	2.09	-0.19	-0.43
6795	2021-10-08	67.37	0.53	-0.78	165,589	67.82	67.82	66.92	1.33	-0.66	0.07
6794	2021-10-07	67.90	0.92	1.37	201,004	67.45	68.23	67.45	1.16	0.67	-0.12
6793	2021-10-06	66.98	1.74	-2.53	166,166	66.67	66.98	66.00	1.47	0.46	0.70
6792	2021-10-05	68.72	0.42	0.61	187,108	68.50	69.06	68.00	1.55	0.32	-2.98
6791	2021-10-04	68.30	0.69	-1.00	81,721	68.73	69.27	68.19	1.57	-0.63	0.29
6790	2021-10-01	68.99	0.02	0.03	183,031	68.61	69.16	68.10	1.54	0.55	-0.38
6789	2021-09-30	68.97	0.67	-0.96	204,226	69.93	70.17	68.90	1.82	-1.37	-0.52
6788	2021-09-29	69.64	0.73	-1.04	143,189	70.01	70.05	69.48	0.81	-0.53	0.42
6787	2021-09-28	70.37	2.42	-3.32	245,575	70.66	71.06	70.09	1.37	-0.41	-0.51
6786	2021-09-27	72.79	0.10	-0.14	130,558	72.58	72.98	71.82	1.60	0.29	-2.93
6785	2021-09-24	72.89	0.57	-0.78	277,329	72.88	73.52	72.77	1.03	0.01	-0.43
6784	2021-09-23	73.46	0.81	-1.09	219,093	73.10	73.58	72.90	0.93	0.49	-0.79
6783	2021-09-22	74.27	1.50	2.06	194,863	74.02	74.86	73.49	1.85	0.34	-1.58
6782	2021-09-21	72.77	0.19	0.26	140,225	73.80	73.80	72.01	2.43	-1.40	1.72
6781	2021-09-20	72.58	1.86	-2.50	149,683	72.55	73.04	71.68	1.87	0.04	1.68
6780	2021-09-17	74.44	1.96	-2.57	330,888	76.14	76.14	73.75	3.14	-2.23	-2.54
6779	2021-09-16	76.40	1.81	-2.31	175,280	77.45	77.45	76.11	1.73	-1.36	-0.34
6778	2021-09-15	78.21	1.27	1.65	154,264	77.00	78.22	77.00	1.58	1.57	-0.97
6777	2021-09-14	76.94	2.25	-2.84	136,355	78.68	78.68	76.75	2.45	-2.21	0.08
6776	2021-09-13	79.19	2.55	3.33	221,299	79.15	79.87	78.63	1.57	0.05	-0.64
6775	2021-09-10	76.64	0.48	0.63	166,992	76.87	77.54	76.48	1.38	-0.30	3.28
6774	2021-09-09	76.16	0.07	-0.09	172,380	76.56	76.77	75.65	1.46	-0.52	0.93
6773	2021-09-08	76.23	0.40	-0.52	214,896	76.89	76.91	76.03	1.14	-0.86	0.43
6772	2021-09-07	76.63	1.58	2.11	160,810	76.95	77.18	76.44	0.96	-0.42	0.34
6771	2021-09-03	75.05	1.24	1.68	133,430	74.59	75.21	74.36	1.14	0.62	2.53
6770	2021-09-02	73.81	0.66	0.90	169,950	73.55	74.40	73.42	1.33	0.35	1.06
6769	2021-09-01	73.15	1.75	2.45	251,887	71.94	73.21	71.86	1.88	1.68	0.55
6768	2021-08-31	71.40	0.86	1.22	239,548	71.63	72.23	71.17	1.48	-0.32	0.76
6767	2021-08-30	70.54	1.80	2.62	168,893	70.75	71.18	70.54	0.90	-0.30	1.55
6766	2021-08-27	68.74	0.82	1.21	123,085	67.20	68.81	67.20	2.40	2.29	2.92
6765	2021-08-26	67.92	1.14	-1.65	115,675	68.81	68.91	67.68	1.79	-1.29	-1.06
6764	2021-08-25	69.06	0.74	1.08	162,588	69.31	69.61	68.92	1.00	-0.36	-0.36
6763	2021-08-24	68.32	1.87	2.81	188,860	68.40	69.00	68.25	1.10	-0.12	1.45
6762	2021-08-23	66.45	0.79	1.20	113,969	66.17	66.73	66.16	0.86	0.42	2.93
6761	2021-08-20	65.66	0.67	-1.01	145,316	65.80	65.98	65.36	0.94	-0.21	0.78
6760	2021-08-19	66.33	2.59	-3.76	203,098	66.76	66.96	65.91	1.57	-0.64	-0.80
6759	2021-08-18	68.92	0.26	-0.38	189,907	69.54	69.71	68.92	1.14	-0.89	-3.13
6758	2021-08-17	69.18	2.38	-3.33	206,519	70.30	70.30	68.43	2.66	-1.59	0.52
6757	2021-08-16	71.56	0.01	-0.01	228,074	71.28	71.57	70.46	1.56	0.39	-1.76
6756	2021-08-13	71.57	1.02	-1.41	219,136	71.96	71.99	71.17	1.14	-0.54	-0.41
6755	2021-08-12	72.59	2.97	-3.93	184,607	73.38	73.38	72.07	1.79	-1.08	-0.87
6754	2021-08-11	75.56	0.88	1.18	169,581	75.37	75.64	74.53	1.47	0.25	-2.89
6753	2021-08-10	74.68	0.40	0.54	186,012	73.80	74.99	73.54	1.96	1.19	0.92
6752	2021-08-09	74.28	1.02	-1.35	170,520	74.45	74.54	73.70	1.13	-0.23	-0.65
6751	2021-08-06	75.30	0.05	-0.07	176,333	75.30	75.95	74.94	1.34	0.00	-1.13
6750	2021-08-05	75.35	0.38	-0.50	109,335	75.68	76.01	74.94	1.41	-0.44	-0.07
6749	2021-08-04	75.73	0.15	0.20	147,475	75.97	76.38	75.47	1.20	-0.32	-0.07
6748	2021-08-03	75.58	1.57	-2.03	373,722	74.71	75.88	73.77	2.82	1.16	0.52
6747	2021-08-02	77.15	1.84	-2.33	172,275	78.23	78.59	77.08	1.93	-1.38	-3.16
6746	2021-07-30	78.99	0.76	-0.95	174,871	79.75	80.02	78.81	1.52	-0.95	-0.96
6745	2021-07-29	79.75	0.61	0.77	221,355	78.34	79.99	78.34	2.11	1.80	0.00
6744	2021-07-28	79.14	0.99	1.27	166,462	79.21	79.24	78.04	1.51	-0.09	-1.01
6743	2021-07-27	78.15	0.82	1.06	150,277	78.30	78.35	77.17	1.51	-0.19	1.36
6742	2021-07-26	77.33	1.00	1.31	123,599	76.27	77.34	76.21	1.48	1.39	1.25
6741	2021-07-23	76.33	2.17	2.93	137,953	76.23	76.93	75.70	1.61	0.13	-0.08
6740	2021-07-22	74.16	0.91	1.24	153,076	75.19	75.35	74.16	1.58	-1.37	2.79
6739	2021-07-21	73.25	1.12	1.55	142,130	72.69	73.26	72.34	1.27	0.77	2.65
6738	2021-07-20	72.13	0.72	1.01	105,628	71.36	72.91	71.06	2.59	1.08	0.78
6737	2021-07-19	71.41	1.81	-2.47	139,874	71.42	71.82	70.88	1.32	-0.01	-0.07
6736	2021-07-16	73.22	2.02	-2.68	142,826	74.62	74.62	73.04	2.12	-1.88	-2.46
6735	2021-07-15	75.24	0.50	0.67	111,070	75.20	76.08	74.91	1.56	0.05	-0.82
6734	2021-07-14	74.74	0.14	0.19	112,467	75.02	75.31	74.27	1.39	-0.37	0.62
6733	2021-07-13	74.60	1.13	-1.49	105,128	75.46	75.53	74.60	1.23	-1.14	0.56
6732	2021-07-12	75.73	0.69	0.92	94,689	75.00	76.09	74.85	1.65	0.97	-0.36
6731	2021-07-09	75.04	2.73	3.78	185,001	73.74	75.05	73.44	2.18	1.76	-0.05
6730	2021-07-08	72.31	2.69	-3.59	347,294	73.14	73.23	71.92	1.79	-1.13	1.98
6729	2021-07-07	75.00	0.58	0.78	208,623	74.42	75.20	74.35	1.14	0.78	-2.48
6728	2021-07-06	74.42	1.96	-2.57	100,092	75.90	75.93	74.05	2.48	-1.95	0.00
6727	2021-07-02	76.38	0.08	-0.10	85,435	76.21	76.55	75.76	1.04	0.22	-0.63
6726	2021-07-01	76.46	0.31	-0.40	86,090	76.96	76.96	75.85	1.44	-0.65	-0.33
6725	2021-06-30	76.77	0.17	-0.22	111,264	76.35	77.18	76.35	1.09	0.55	0.25
6724	2021-06-29	76.94	0.32	-0.41	119,484	77.08	77.30	76.68	0.80	-0.18	-0.77
6723	2021-06-28	77.26	0.45	-0.58	321,930	77.85	78.43	77.05	1.77	-0.76	-0.23
6722	2021-06-25	77.71	0.15	-0.19	132,075	78.50	78.79	77.64	1.46	-1.01	0.18
6721	2021-06-24	77.86	2.73	3.63	251,171	76.80	78.36	76.80	2.03	1.38	0.82
6720	2021-06-23	75.13	0.09	-0.12	277,904	74.94	75.42	74.63	1.05	0.25	2.22
6719	2021-06-22	75.22	0.30	0.40	354,929	75.48	75.48	74.62	1.14	-0.34	-0.37
6718	2021-06-21	74.92	1.38	1.88	116,705	73.96	75.25	73.96	1.74	1.30	0.75
6717	2021-06-18	73.54	0.19	-0.26	252,306	73.98	74.48	73.09	1.88	-0.59	0.57
6716	2021-06-17	73.73	2.28	-3.00	231,156	75.52	75.52	73.16	3.13	-2.37	0.34
6715	2021-06-16	76.01	0.06	0.08	220,266	76.70	76.96	75.30	2.16	-0.90	-0.64
6714	2021-06-15	75.95	0.28	-0.37	151,669	76.24	76.24	75.23	1.32	-0.38	0.99
6713	2021-06-14	76.23	1.41	-1.82	140,921	76.96	77.20	75.68	1.98	-0.95	0.01
6712	2021-06-11	77.64	2.08	2.75	192,311	78.24	78.46	77.30	1.48	-0.77	-0.88
6711	2021-06-10	75.56	0.75	1.00	151,793	75.58	76.14	75.09	1.39	-0.03	3.55
6710	2021-06-09	74.81	1.56	-2.04	227,795	74.50	75.02	74.19	1.11	0.42	1.03
6709	2021-06-08	76.37	0.00	0.00	143,608	77.04	77.04	76.00	1.35	-0.87	-2.45
6708	2021-06-07	76.37	2.09	-2.66	127,073	76.90	76.98	75.90	1.40	-0.69	0.88
6707	2021-06-04	78.46	0.62	0.80	167,874	78.50	78.57	77.72	1.08	-0.05	-1.99
6706	2021-06-03	77.84	1.48	-1.87	236,096	77.81	78.16	76.78	1.77	0.04	0.85
6705	2021-06-02	79.32	2.17	-2.66	254,708	80.40	80.40	79.15	1.55	-1.34	-1.90
6704	2021-06-01	81.49	1.38	1.72	335,198	80.43	81.65	80.20	1.80	1.32	-1.34
6703	2021-05-28	80.11	0.48	-0.60	171,048	80.18	80.68	79.37	1.63	-0.09	0.40
6702	2021-05-27	80.59	1.82	2.31	224,758	80.49	81.68	80.40	1.59	0.12	-0.51
6701	2021-05-26	78.77	0.40	-0.51	235,380	78.37	79.08	77.80	1.63	0.51	2.18
6700	2021-05-25	79.17	0.59	-0.74	133,283	79.68	80.55	79.09	1.83	-0.64	-1.01
6699	2021-05-24	79.76	0.01	-0.01	149,739	79.35	80.13	78.70	1.80	0.52	-0.10
6698	2021-05-21	79.77	0.91	-1.13	177,276	80.61	80.89	79.56	1.65	-1.04	-0.53
6697	2021-05-20	80.68	1.54	-1.87	227,385	80.72	80.75	79.77	1.21	-0.05	-0.09
6696	2021-05-19	82.22	1.33	-1.59	248,494	82.05	82.87	81.39	1.80	0.21	-1.82
6695	2021-05-18	83.55	1.88	2.30	253,697	84.64	85.24	83.54	2.01	-1.29	-1.80
6694	2021-05-17	81.67	3.81	-4.46	445,969	81.95	82.27	80.19	2.54	-0.34	3.64
6693	2021-05-14	85.48	0.63	-0.73	181,897	85.32	85.97	84.92	1.23	0.19	-4.13
6692	2021-05-13	86.11	0.48	0.56	225,184	85.46	86.50	84.94	1.83	0.76	-0.92
6691	2021-05-12	85.63	6.15	-6.70	337,515	89.52	89.52	85.32	4.69	-4.35	-0.20
6690	2021-05-11	91.78	0.99	1.09	139,738	90.50	92.05	90.02	2.24	1.41	-2.46
6689	2021-05-10	90.79	0.88	0.98	198,298	91.75	92.19	90.48	1.86	-1.05	-0.32
6688	2021-05-07	89.91	1.51	1.71	217,012	89.29	89.91	88.51	1.57	0.69	2.05
6687	2021-05-06	88.40	2.80	3.27	153,255	87.26	88.49	87.25	1.42	1.31	1.01
6686	2021-05-05	85.60	1.28	1.52	141,685	85.33	86.11	85.33	0.91	0.32	1.94
6685	2021-05-04	84.32	1.30	1.57	126,975	83.62	84.39	83.11	1.53	0.84	1.20
6684	2021-05-03	83.02	1.61	1.98	119,429	82.39	83.44	82.01	1.74	0.76	0.72
6683	2021-04-30	81.41	2.48	-2.96	126,775	82.40	82.44	81.31	1.37	-1.20	1.20
6682	2021-04-29	83.89	0.29	-0.34	111,265	85.00	85.00	82.61	2.81	-1.31	-1.78
6681	2021-04-28	84.18	0.05	0.06	121,588	83.85	84.70	83.30	1.67	0.39	0.97
6680	2021-04-27	84.13	3.03	3.74	176,772	84.17	84.81	83.70	1.32	-0.05	-0.33
6679	2021-04-26	81.10	1.23	1.54	149,213	80.92	81.51	80.91	0.74	0.22	3.79
6678	2021-04-23	79.87	2.00	2.57	114,823	79.28	80.18	79.16	1.29	0.74	1.31
6677	2021-04-22	77.87	0.94	-1.19	102,481	78.81	78.81	77.66	1.46	-1.19	1.81
6676	2021-04-21	78.81	0.99	1.27	81,317	77.46	78.88	77.25	2.10	1.74	0.00
6675	2021-04-20	77.82	0.74	-0.94	127,521	78.79	78.99	77.72	1.61	-1.23	-0.46
6674	2021-04-19	78.56	1.50	1.95	141,226	78.59	79.48	78.36	1.43	-0.04	0.29
6673	2021-04-16	77.06	0.23	0.30	184,409	76.89	77.01	76.48	0.69	0.22	1.99
6672	2021-04-15	76.83	1.30	1.72	195,000	76.89	77.20	76.48	0.94	-0.08	0.08
6671	2021-04-14	75.53	2.76	3.79	184,572	75.54	76.26	75.50	1.01	-0.01	1.80
6670	2021-04-13	72.77	0.20	-0.27	105,484	72.67	73.24	72.51	1.00	0.14	3.81
6669	2021-04-12	72.97	0.28	-0.38	58,067	73.25	73.43	72.63	1.09	-0.38	-0.41
6668	2021-04-09	73.25	0.40	-0.54	74,648	73.32	73.33	72.67	0.90	-0.10	0.00
6667	2021-04-08	73.65	0.33	-0.45	84,268	74.18	74.08	73.39	0.93	-0.71	-0.45
6666	2021-04-07	73.98	0.48	0.65	180,976	73.95	74.64	73.61	1.39	0.04	0.27
6665	2021-04-06	73.50	1.41	-1.88	126,512	73.87	74.39	73.37	1.38	-0.50	0.61
6664	2021-04-05	74.91	3.33	4.65	281,349	73.61	75.56	73.71	2.51	1.77	-1.39
6663	2021-04-01	71.58	0.62	-0.86	3,206,461,440	71.91	71.91	71.11	1.11	-0.46	2.84
6662	2021-03-31	72.20	0.83	1.16	1,062,500,992	71.69	72.45	71.11	1.87	0.71	-0.40
6661	2021-03-30	71.37	0.55	-0.76	224,748	70.90	71.84	70.48	1.92	0.66	0.45
6660	2021-03-29	71.92	0.14	0.20	154,541	71.86	72.60	71.31	1.80	0.08	-1.42
6659	2021-03-26	71.78	3.92	5.78	148,646	69.82	71.78	69.81	2.82	2.81	0.11
6658	2021-03-25	67.86	0.37	0.55	154,232	67.51	68.06	66.64	2.10	0.52	2.89
6657	2021-03-24	67.49	1.04	-1.52	158,353	67.53	68.01	67.27	1.10	-0.06	0.03
6656	2021-03-23	68.53	1.34	1.99	188,552	68.62	69.11	68.25	1.25	-0.13	-1.46
6655	2021-03-22	67.19	2.39	3.69	197,215	66.72	67.74	66.57	1.75	0.70	2.13
6654	2021-03-19	64.80	0.19	-0.29	230,807	64.18	65.08	63.15	3.01	0.97	2.96
6653	2021-03-18	64.99	1.77	-2.65	216,337	65.85	65.89	64.85	1.58	-1.31	-1.25
6652	2021-03-17	66.76	0.17	-0.25	168,738	65.36	66.93	65.20	2.65	2.14	-1.36
6651	2021-03-16	66.93	0.35	-0.52	118,832	67.32	67.54	66.71	1.23	-0.58	-2.35
6650	2021-03-15	67.28	0.30	0.45	198,785	67.42	67.90	66.31	2.36	-0.21	0.06
6649	2021-03-12	66.98	0.20	-0.30	260,467	66.34	67.02	66.06	1.45	0.96	0.66
6648	2021-03-11	67.18	3.65	5.75	325,527	66.75	67.46	66.34	1.68	0.64	-1.25
6647	2021-03-10	63.53	6.28	-9.00	591,702	65.15	64.87	63.04	2.81	-2.49	5.07
6646	2021-03-09	69.81	0.44	-0.63	605,407	69.66	70.51	68.09	3.47	0.22	-6.68
6645	2021-03-08	70.25	0.88	1.27	267,763	69.92	70.58	69.40	1.69	0.47	-0.84
6644	2021-03-05	69.37	2.53	3.79	328,852	69.70	69.84	68.25	2.28	-0.47	0.79
6643	2021-03-04	66.84	1.32	-1.94	244,526	68.38	69.20	66.16	4.45	-2.25	4.28

PKX Investment Calculator

This calculator shows the potential of PKX stock.
Just pick a start date, end date and click Calculate.

Ticker:

PKX

Date start:

1994-10-14 open

Date end:

2023-02-23 close

Duration:

28 years 139 days

Trading days:

7,141

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 1994-10-14 open

1,000.00

Shares bought: 26.49

Stock price: 37.75

SELL

Value on 2023-02-23 close

1,994.12

Dividends (21)

15.73%

+313.59

Stock growth

84.27%

+680.53

NET: +994.12

Total ROI: +99.41% (1.99x)

Annualised: +2.46% (1.02x)

Dividends ROI: +31.36% (1.31x)

Dividend Yield: +0.97% (1.01x)

Stock price: 63.44

Duration: 28 years 139 days

Trading days: 7,141

SELL

Value on 2023-02-23 close

1,680.53

NET: +680.53

ROI: +68.05% (1.68x)

Annualised: +1.85% (1.02x)

Stock price: 63.44

Duration: 28 years 139 days

Trading days: 7,141

Click here to calculate the HIGHEST and LOWEST values of your investment.

PKX Monthly statistics

This section shows monthly performance of PKX stock.
There are 341 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	66.18 2023-02-21	58.80 2023-02-07	61.91 2023-02-01	63.44 2023-02-23	2.47	6.90	-5.02
2023 January	20	64.29 2023-01-26	53.12 2023-01-03	53.70 2023-01-03	61.91 2023-01-31	15.29	19.72	-1.08
2022 December	21	57.50 2022-12-01	52.61 2022-12-16	57.38 2022-12-01	54.47 2022-12-30	-5.07	0.21	-8.31
2022 November	21	57.44 2022-11-30	43.77 2022-11-02	44.98 2022-11-01	57.06 2022-11-30	26.86	27.70	-2.69
2022 October	21	44.95 2022-10-21	36.97 2022-10-03	37.18 2022-10-03	43.38 2022-10-31	16.68	20.90	-0.56
2022 September	21	46.54 2022-09-01	36.53 2022-09-30	46.44 2022-09-01	36.61 2022-09-30	-21.17	0.22	-21.34
2022 August	23	50.45 2022-08-11	44.61 2022-08-04	46.04 2022-08-01	47.02 2022-08-31	2.13	9.58	-3.11
2022 July	20	46.94 2022-07-29	41.40 2022-07-14	44.09 2022-07-01	46.85 2022-07-29	6.26	6.46	-6.10
2022 June	21	58.58 2022-06-02	43.80 2022-06-30	58.03 2022-06-01	44.52 2022-06-30	-23.28	0.95	-24.52
2022 May	21	61.02 2022-05-27	51.86 2022-05-12	57.41 2022-05-02	57.52 2022-05-31	0.19	6.29	-9.67
2022 April	21	60.60 2022-04-04	54.68 2022-04-27	59.00 2022-04-01	56.71 2022-04-29	-3.88	2.71	-7.32
2022 March	23	62.67 2022-03-23	54.73 2022-03-08	59.37 2022-03-01	59.27 2022-03-31	-0.17	5.56	-7.82
2022 February	20	61.18 2022-02-11	55.20 2022-02-05	57.17 2022-02-01	59.32 2022-02-28	3.76	7.01	-3.45
2022 January	20	65.11 2022-01-12	54.20 2022-01-27	58.75 2022-01-03	56.54 2022-01-31	-3.76	10.83	-7.74
2021 December	22	62.17 2021-12-07	57.50 2021-12-01	58.60 2021-12-01	58.29 2021-12-31	-0.53	6.09	-1.88
2021 November	21	63.70 2021-11-01	54.52 2021-11-30	63.18 2021-11-01	55.17 2021-11-30	-12.68	0.82	-13.71
2021 October	21	69.94 2021-10-15	62.79 2021-10-29	68.61 2021-10-01	63.26 2021-10-29	-7.80	1.94	-8.48
2021 September	21	79.87 2021-09-13	68.90 2021-09-30	71.94 2021-09-01	68.97 2021-09-30	-4.13	11.02	-4.23
2021 August	22	78.59 2021-08-02	65.36 2021-08-20	78.23 2021-08-02	71.40 2021-08-31	-8.73	0.46	-16.45
2021 July	21	80.02 2021-07-30	70.88 2021-07-19	76.96 2021-07-01	78.99 2021-07-30	2.64	3.98	-7.90
2021 June	22	81.65 2021-06-01	73.09 2021-06-18	80.43 2021-06-01	76.77 2021-06-30	-4.55	1.52	-9.13
2021 May	20	92.19 2021-05-10	77.80 2021-05-26	82.39 2021-05-03	80.11 2021-05-28	-2.77	11.89	-5.57
2021 April	21	85.00 2021-04-29	71.11 2021-04-01	71.91 2021-04-01	81.41 2021-04-30	13.21	18.20	-1.11
2021 March	23	72.60 2021-03-29	61.65 2021-03-01	62.05 2021-03-01	72.20 2021-03-31	16.36	17.00	-0.64
2021 February	19	63.73 2021-02-25	55.91 2021-02-01	56.22 2021-02-01	61.10 2021-02-26	8.68	13.36	-0.55
2021 January	19	67.39 2021-01-08	54.40 2021-01-28	63.39 2021-01-04	54.79 2021-01-29	-13.57	6.31	-14.18
2020 December	22	64.87 2020-12-11	55.47 2020-12-01	55.68 2020-12-01	62.31 2020-12-31	11.91	16.51	-0.38
2020 November	20	56.47 2020-11-24	47.44 2020-11-02	47.87 2020-11-02	53.34 2020-11-30	11.43	17.97	-0.90
2020 October	22	49.13 2020-10-23	41.26 2020-10-02	41.95 2020-10-01	46.31 2020-10-30	10.39	17.12	-1.64
2020 September	21	42.33 2020-09-28	38.26 2020-09-10	39.23 2020-09-01	41.86 2020-09-30	6.70	7.90	-2.47
2020 August	21	44.59 2020-08-17	38.63 2020-08-31	40.15 2020-08-03	38.64 2020-08-31	-3.76	11.06	-3.79
2020 July	22	42.12 2020-07-29	37.08 2020-07-01	37.53 2020-07-01	40.02 2020-07-31	6.63	12.23	-1.20
2020 June	22	42.91 2020-06-05	35.78 2020-06-15	37.25 2020-06-01	37.04 2020-06-30	-0.56	15.19	-3.95
2020 May	20	37.85 2020-05-28	33.31 2020-05-14	36.49 2020-05-01	36.91 2020-05-29	1.15	3.73	-8.71
2020 April	21	38.69 2020-04-29	30.80 2020-04-03	31.21 2020-04-01	37.21 2020-04-30	19.22	23.97	-1.31
2020 March	22	41.49 2020-03-03	26.27 2020-03-23	39.99 2020-03-02	32.65 2020-03-31	-18.35	3.75	-34.31
2020 February	19	47.19 2020-02-12	39.25 2020-02-28	44.59 2020-02-03	40.29 2020-02-28	-9.64	5.83	-11.98
2020 January	21	52.57 2020-01-14	44.17 2020-01-31	51.27 2020-01-02	44.41 2020-01-31	-13.38	2.54	-13.85
2019 December	21	52.80 2019-12-18	47.48 2019-12-03	48.78 2019-12-02	50.62 2019-12-31	3.77	8.24	-2.67
2019 November	20	49.91 2019-11-26	45.78 2019-11-01	45.78 2019-11-01	48.12 2019-11-29	5.11	9.02	0.00
2019 October	23	48.84 2019-10-11	44.73 2019-10-31	47.28 2019-10-01	44.91 2019-10-31	-5.01	3.30	-5.39
2019 September	20	50.24 2019-09-13	42.81 2019-09-03	43.15 2019-09-03	47.16 2019-09-30	9.29	16.43	-0.79
2019 August	22	46.93 2019-08-01	41.14 2019-08-23	46.46 2019-08-01	43.62 2019-08-30	-6.11	1.01	-11.45
2019 July	22	54.53 2019-07-01	46.65 2019-07-31	54.36 2019-07-01	46.83 2019-07-31	-13.85	0.31	-14.18
2019 June	20	53.43 2019-06-25	49.34 2019-06-17	50.64 2019-06-03	53.06 2019-06-28	4.78	5.51	-2.57
2019 May	22	55.42 2019-05-01	46.89 2019-05-23	55.16 2019-05-01	49.73 2019-05-31	-9.84	0.47	-14.99
2019 April	21	61.22 2019-04-05	54.79 2019-04-30	58.59 2019-04-01	55.17 2019-04-30	-5.84	4.49	-6.49
2019 March	21	58.84 2019-03-04	54.61 2019-03-08	58.54 2019-03-01	55.21 2019-03-29	-5.69	0.51	-6.71
2019 February	19	61.62 2019-02-26	57.73 2019-02-28	60.25 2019-02-01	58.30 2019-02-28	-3.24	2.27	-4.18
2019 January	21	62.95 2019-01-30	52.17 2019-01-03	53.03 2019-01-02	60.22 2019-01-31	13.56	18.71	-1.62
2018 December	19	58.47 2018-12-03	52.77 2018-12-24	58.15 2018-12-03	54.94 2018-12-31	-5.52	0.55	-9.25
2018 November	21	61.34 2018-11-02	52.53 2018-11-28	58.05 2018-11-01	55.22 2018-11-30	-4.88	5.67	-9.51
2018 October	23	66.70 2018-10-01	55.40 2018-10-30	66.26 2018-10-01	57.62 2018-10-31	-13.04	0.66	-16.39
2018 September	19	70.33 2018-09-04	63.79 2018-09-12	69.05 2018-09-04	66.00 2018-09-28	-4.42	1.85	-7.62
2018 August	23	74.95 2018-08-28	68.14 2018-08-15	73.85 2018-08-01	72.51 2018-08-31	-1.81	1.49	-7.73
2018 July	21	73.99 2018-07-31	67.37 2018-07-20	71.00 2018-07-02	73.35 2018-07-31	3.31	4.21	-5.11
2018 June	21	87.15 2018-06-11	71.58 2018-06-28	79.70 2018-06-01	74.12 2018-06-29	-7.00	9.35	-10.19
2018 May	22	87.35 2018-05-02	77.97 2018-05-31	85.08 2018-05-01	78.93 2018-05-31	-7.23	2.67	-8.36
2018 April	21	87.18 2018-04-30	72.90 2018-04-09	77.35 2018-04-02	84.85 2018-04-30	9.70	12.71	-5.75
2018 March	21	83.70 2018-03-08	74.20 2018-03-23	83.01 2018-03-01	78.85 2018-03-29	-5.01	0.83	-10.61
2018 February	19	91.82 2018-02-01	78.98 2018-02-09	91.64 2018-02-01	82.24 2018-02-28	-10.26	0.20	-13.81
2018 January	21	93.12 2018-01-26	80.67 2018-01-02	81.00 2018-01-02	89.48 2018-01-31	10.47	14.96	-0.41
2017 December	20	79.53 2017-12-26	74.69 2017-12-18	76.08 2017-12-01	78.13 2017-12-29	2.69	4.53	-1.83
2017 November	21	76.94 2017-11-30	68.39 2017-11-15	73.20 2017-11-01	76.24 2017-11-30	4.15	5.11	-6.57
2017 October	22	76.22 2017-10-16	68.98 2017-10-12	69.43 2017-10-02	72.98 2017-10-31	5.11	9.78	-0.65
2017 September	20	77.76 2017-09-01	67.17 2017-09-25	76.15 2017-09-01	69.40 2017-09-29	-8.86	2.11	-11.79
2017 August	23	76.04 2017-08-07	68.92 2017-08-11	75.01 2017-08-01	75.62 2017-08-31	0.81	1.37	-8.12
2017 July	20	75.32 2017-07-31	63.83 2017-07-05	64.40 2017-07-03	75.12 2017-07-31	16.65	16.96	-0.89
2017 June	22	63.10 2017-06-28	58.50 2017-06-21	61.74 2017-06-01	62.59 2017-06-30	1.38	2.20	-5.25
2017 May	22	64.24 2017-05-25	57.50 2017-05-04	59.43 2017-05-01	62.88 2017-05-31	5.81	8.09	-3.25
2017 April	19	63.45 2017-04-03	56.48 2017-04-19	63.10 2017-04-03	59.02 2017-04-28	-6.47	0.55	-10.49
2017 March	23	66.63 2017-03-20	60.06 2017-03-14	62.68 2017-03-01	64.50 2017-03-31	2.90	6.30	-4.18
2017 February	19	64.23 2017-02-23	57.39 2017-02-06	59.59 2017-02-01	62.03 2017-02-28	4.09	7.79	-3.69
2017 January	20	59.97 2017-01-26	50.37 2017-01-09	53.01 2017-01-03	57.88 2017-01-31	9.19	13.13	-4.98
2016 December	21	60.13 2016-12-12	52.51 2016-12-30	53.56 2016-12-01	52.55 2016-12-30	-1.89	12.27	-1.96
2016 November	21	56.26 2016-11-22	50.89 2016-11-02	52.20 2016-11-01	53.43 2016-11-30	2.36	7.78	-2.51
2016 October	21	55.28 2016-10-25	49.37 2016-10-13	51.17 2016-10-03	51.95 2016-10-31	1.52	8.03	-3.52
2016 September	21	54.63 2016-09-07	47.45 2016-09-13	51.11 2016-09-01	51.08 2016-09-30	-0.06	6.89	-7.16
2016 August	23	51.47 2016-08-31	47.83 2016-08-08	51.10 2016-08-01	50.97 2016-08-31	-0.25	0.72	-6.40
2016 July	20	51.00 2016-07-29	42.66 2016-07-06	43.84 2016-07-01	50.68 2016-07-29	15.60	16.33	-2.69
2016 June	22	48.60 2016-06-08	40.80 2016-06-27	43.52 2016-06-01	44.50 2016-06-30	2.25	11.67	-6.25
2016 May	21	50.30 2016-05-02	42.18 2016-05-19	50.19 2016-05-02	43.64 2016-05-31	-13.05	0.22	-15.96
2016 April	21	55.60 2016-04-21	45.67 2016-04-01	46.02 2016-04-01	52.02 2016-04-29	13.04	20.82	-0.76
2016 March	22	48.40 2016-03-30	40.40 2016-03-01	40.69 2016-03-01	47.33 2016-03-31	16.32	18.95	-0.71
2016 February	20	40.66 2016-02-22	35.35 2016-02-03	36.57 2016-02-01	40.37 2016-02-29	10.39	11.18	-3.34
2016 January	19	37.12 2016-01-29	30.97 2016-01-20	34.39 2016-01-04	37.09 2016-01-29	7.85	7.94	-9.94
2015 December	22	38.82 2015-12-23	33.73 2015-12-14	37.37 2015-12-01	35.36 2015-12-31	-5.38	3.88	-9.74
2015 November	20	42.00 2015-11-03	35.42 2015-11-18	39.47 2015-11-02	36.41 2015-11-30	-7.75	6.41	-10.26
2015 October	22	42.62 2015-10-28	34.85 2015-10-02	35.80 2015-10-01	40.03 2015-10-30	11.82	19.05	-2.65
2015 September	21	41.42 2015-09-16	34.48 2015-09-29	39.07 2015-09-01	35.02 2015-09-30	-10.37	6.01	-11.75
2015 August	21	43.30 2015-08-04	34.81 2015-08-24	41.53 2015-08-03	40.40 2015-08-31	-2.72	4.26	-16.18
2015 July	22	51.03 2015-07-02	40.28 2015-07-24	49.90 2015-07-01	41.52 2015-07-31	-16.79	2.26	-19.28
2015 June	22	55.08 2015-06-02	48.17 2015-06-17	53.72 2015-06-01	49.09 2015-06-30	-8.62	2.53	-10.33
2015 May	20	61.95 2015-05-06	53.86 2015-05-28	58.91 2015-05-01	54.76 2015-05-29	-7.04	5.16	-8.57
2015 April	21	61.47 2015-04-28	53.14 2015-04-01	53.50 2015-04-01	59.08 2015-04-30	10.43	14.90	-0.67
2015 March	22	63.53 2015-03-03	54.54 2015-03-31	60.73 2015-03-02	54.66 2015-03-31	-10.00	4.61	-10.19
2015 February	19	63.61 2015-02-25	58.11 2015-02-03	58.30 2015-02-02	60.64 2015-02-27	4.01	9.11	-0.33
2015 January	20	66.86 2015-01-12	57.19 2015-01-30	64.29 2015-01-02	58.23 2015-01-30	-9.43	4.00	-11.04
2014 December	22	69.99 2014-12-02	62.97 2014-12-30	67.93 2014-12-01	63.81 2014-12-31	-6.07	3.03	-7.30
2014 November	19	71.33 2014-11-24	66.50 2014-11-20	70.69 2014-11-03	68.00 2014-11-28	-3.81	0.91	-5.93
2014 October	23	75.75 2014-10-23	69.74 2014-10-10	74.80 2014-10-01	71.56 2014-10-31	-4.33	1.27	-6.76
2014 September	21	86.99 2014-09-12	73.72 2014-09-29	82.03 2014-09-02	75.90 2014-09-30	-7.47	6.05	-10.13
2014 August	21	84.52 2014-08-26	77.47 2014-08-08	82.00 2014-08-01	82.80 2014-08-29	0.98	3.07	-5.52
2014 July	22	81.85 2014-07-29	71.31 2014-07-15	74.35 2014-07-01	80.83 2014-07-31	8.72	10.09	-4.09
2014 June	21	75.08 2014-06-26	69.39 2014-06-17	71.36 2014-06-02	74.44 2014-06-30	4.32	5.21	-2.76
2014 May	21	76.43 2014-05-14	69.46 2014-05-30	73.34 2014-05-01	70.79 2014-05-30	-3.48	4.21	-5.29
2014 April	21	76.92 2014-04-15	69.01 2014-04-03	70.48 2014-04-01	73.60 2014-04-30	4.43	9.14	-2.09
2014 March	21	70.07 2014-03-27	63.71 2014-03-10	65.21 2014-03-03	69.41 2014-03-31	6.44	7.45	-2.30
2014 February	19	70.22 2014-02-14	66.31 2014-02-03	67.98 2014-02-03	66.56 2014-02-28	-2.09	3.30	-2.46
2014 January	21	77.00 2014-01-02	66.71 2014-01-31	76.97 2014-01-02	67.99 2014-01-31	-11.67	0.04	-13.33
2013 December	21	80.46 2013-12-09	77.05 2013-12-30	78.50 2013-12-02	78.00 2013-12-31	-0.64	2.50	-1.85
2013 November	20	77.77 2013-11-29	74.35 2013-11-04	75.00 2013-11-01	77.49 2013-11-29	3.32	3.69	-0.87
2013 October	23	77.69 2013-10-24	71.71 2013-10-09	72.71 2013-10-01	74.46 2013-10-31	2.41	6.85	-1.38
2013 September	20	78.79 2013-09-18	72.95 2013-09-03	73.18 2013-09-03	73.64 2013-09-30	0.63	7.67	-0.31
2013 August	22	76.09 2013-08-14	71.10 2013-08-27	72.51 2013-08-01	72.02 2013-08-30	-0.68	4.94	-1.94
2013 July	22	73.66 2013-07-25	63.50 2013-07-05	65.50 2013-07-01	71.68 2013-07-31	9.44	12.46	-3.05
2013 June	20	72.63 2013-06-04	62.30 2013-06-24	71.08 2013-06-03	65.08 2013-06-28	-8.44	2.18	-12.35
2013 May	22	75.03 2013-05-08	70.65 2013-05-31	71.79 2013-05-01	70.65 2013-05-31	-1.59	4.51	-1.59
2013 April	22	73.70 2013-04-25	68.00 2013-04-05	73.02 2013-04-01	71.99 2013-04-30	-1.41	0.93	-6.87
2013 March	20	81.18 2013-03-01	72.07 2013-03-22	80.68 2013-03-01	73.71 2013-03-28	-8.64	0.62	-10.67
2013 February	19	85.77 2013-02-20	80.51 2013-02-25	82.57 2013-02-01	80.69 2013-02-28	-2.28	3.88	-2.49
2013 January	21	87.04 2013-01-03	80.82 2013-01-30	85.02 2013-01-02	81.46 2013-01-31	-4.19	2.38	-4.94
2012 December	20	83.35 2012-12-19	73.39 2012-12-04	74.83 2012-12-03	82.15 2012-12-31	9.78	11.39	-1.92
2012 November	21	78.72 2012-11-01	71.32 2012-11-21	77.28 2012-11-01	74.39 2012-11-30	-3.74	1.86	-7.71
2012 October	21	82.75 2012-10-04	77.48 2012-10-23	81.81 2012-10-01	78.38 2012-10-31	-4.19	1.15	-5.29
2012 September	19	86.28 2012-09-14	78.21 2012-09-05	79.81 2012-09-04	81.54 2012-09-28	2.17	8.11	-2.00
2012 August	23	85.82 2012-08-20	79.41 2012-08-02	81.45 2012-08-01	81.50 2012-08-31	0.06	5.37	-2.50
2012 July	21	83.45 2012-07-03	76.50 2012-07-24	80.52 2012-07-02	79.53 2012-07-31	-1.23	3.64	-4.99
2012 June	21	83.30 2012-06-19	74.05 2012-06-01	74.06 2012-06-01	80.44 2012-06-29	8.61	12.48	-0.01
2012 May	22	84.79 2012-05-09	74.19 2012-05-23	83.70 2012-05-01	75.73 2012-05-31	-9.52	1.30	-11.36
2012 April	20	85.53 2012-04-02	79.86 2012-04-10	84.42 2012-04-02	83.25 2012-04-30	-1.39	1.31	-5.40
2012 March	22	95.27 2012-03-02	82.14 2012-03-29	91.64 2012-03-01	83.70 2012-03-30	-8.66	3.96	-10.37
2012 February	20	94.33 2012-02-03	89.54 2012-02-16	92.00 2012-02-01	92.50 2012-02-29	0.54	2.53	-2.67
2012 January	20	94.25 2012-01-27	80.00 2012-01-09	84.59 2012-01-03	91.76 2012-01-31	8.48	11.42	-5.43
2011 December	21	89.00 2011-12-02	79.88 2011-12-19	87.21 2011-12-01	82.10 2011-12-30	-5.86	2.05	-8.40
2011 November	21	86.87 2011-11-17	75.19 2011-11-25	82.72 2011-11-01	85.65 2011-11-30	3.54	5.02	-9.10
2011 October	21	89.69 2011-10-28	70.47 2011-10-04	75.47 2011-10-03	85.92 2011-10-31	13.85	18.84	-6.63
2011 September	21	99.85 2011-09-08	75.74 2011-09-30	95.60 2011-09-01	76.01 2011-09-30	-20.49	4.45	-20.77
2011 August	23	111.95 2011-08-01	86.73 2011-08-26	111.49 2011-08-01	95.14 2011-08-31	-14.66	0.41	-22.21
2011 July	20	113.24 2011-07-25	104.25 2011-07-18	108.49 2011-07-01	109.80 2011-07-29	1.21	4.38	-3.91
2011 June	22	109.17 2011-06-30	95.22 2011-06-16	101.80 2011-06-01	108.62 2011-06-30	6.70	7.24	-6.46
2011 May	21	112.16 2011-05-02	99.61 2011-05-25	111.60 2011-05-02	102.02 2011-05-31	-8.58	0.50	-10.74
2011 April	20	117.37 2011-04-04	107.71 2011-04-18	115.00 2011-04-01	110.30 2011-04-29	-4.09	2.06	-6.34
2011 March	23	118.00 2011-03-30	100.00 2011-03-10	103.08 2011-03-01	114.29 2011-03-31	10.88	14.47	-2.99
2011 February	19	110.30 2011-02-08	100.40 2011-02-24	103.88 2011-02-01	103.08 2011-02-28	-0.77	6.18	-3.35
2011 January	20	113.29 2011-01-06	100.00 2011-01-28	109.26 2011-01-03	102.14 2011-01-31	-6.52	3.69	-8.48
2010 December	22	108.27 2010-12-31	99.86 2010-12-01	99.97 2010-12-01	107.69 2010-12-31	7.72	8.30	-0.11
2010 November	21	109.92 2010-11-05	94.85 2010-11-23	105.10 2010-11-01	98.44 2010-11-30	-6.34	4.59	-9.75
2010 October	21	120.98 2010-10-11	102.51 2010-10-29	116.38 2010-10-01	103.94 2010-10-29	-10.69	3.95	-11.92
2010 September	21	114.41 2010-09-30	102.14 2010-09-02	103.30 2010-09-01	113.98 2010-09-30	10.34	10.76	-1.12
2010 August	22	111.00 2010-08-09	99.97 2010-08-31	106.54 2010-08-02	100.96 2010-08-31	-5.24	4.19	-6.17
2010 July	21	110.66 2010-07-27	92.34 2010-07-01	94.44 2010-07-01	104.01 2010-07-30	10.13	17.17	-2.22
2010 June	22	105.78 2010-06-21	88.80 2010-06-09	94.37 2010-06-01	94.32 2010-06-30	-0.05	12.09	-5.90
2010 May	20	111.30 2010-05-03	87.80 2010-05-21	111.30 2010-05-03	96.37 2010-05-28	-13.41	0.00	-21.11
2010 April	21	125.97 2010-04-06	111.96 2010-04-30	117.59 2010-04-01	112.16 2010-04-30	-4.62	7.13	-4.79
2010 March	23	125.36 2010-03-10	114.84 2010-03-01	115.46 2010-03-01	117.01 2010-03-31	1.34	8.57	-0.54
2010 February	19	121.12 2010-02-03	107.22 2010-02-05	114.99 2010-02-01	115.46 2010-02-26	0.41	5.33	-6.76
2010 January	19	140.34 2010-01-11	112.14 2010-01-29	133.61 2010-01-04	112.95 2010-01-29	-15.46	5.04	-16.07
2009 December	22	133.00 2009-12-31	118.32 2009-12-09	122.36 2009-12-01	131.10 2009-12-31	7.14	8.70	-3.30
2009 November	20	125.27 2009-11-25	102.33 2009-11-02	105.18 2009-11-02	119.20 2009-11-30	13.33	19.10	-2.71
2009 October	22	118.41 2009-10-19	99.41 2009-10-02	104.25 2009-10-01	102.12 2009-10-30	-2.04	13.58	-4.64
2009 September	21	150.50 2009-09-25	89.40 2009-09-02	92.15 2009-09-01	103.94 2009-09-30	12.79	63.32	-2.98
2009 August	21	104.51 2009-08-05	89.94 2009-08-19	103.75 2009-08-03	91.46 2009-08-31	-11.85	0.73	-13.31
2009 July	22	102.43 2009-07-31	79.22 2009-07-08	84.96 2009-07-01	101.07 2009-07-31	18.96	20.56	-6.76
2009 June	22	88.09 2009-06-01	77.26 2009-06-23	84.66 2009-06-01	82.67 2009-06-30	-2.35	4.05	-8.74
2009 May	20	89.30 2009-05-08	76.00 2009-05-26	77.83 2009-05-01	83.89 2009-05-29	7.79	14.74	-2.35
2009 April	21	79.00 2009-04-17	66.50 2009-04-01	66.55 2009-04-01	76.97 2009-04-30	15.66	18.71	-0.08
2009 March	22	72.66 2009-03-26	47.09 2009-03-02	48.95 2009-03-02	66.83 2009-03-31	36.53	48.44	-3.80
2009 February	19	75.47 2009-02-06	50.03 2009-02-27	63.34 2009-02-02	50.17 2009-02-27	-20.79	19.15	-21.01
2009 January	20	81.36 2009-01-07	59.19 2009-01-23	75.91 2009-01-02	63.52 2009-01-30	-16.32	7.18	-22.03
2008 December	22	77.41 2008-12-16	51.56 2008-12-01	56.50 2008-12-01	75.25 2008-12-31	33.19	37.01	-8.74
2008 November	19	72.10 2008-11-04	42.35 2008-11-20	69.34 2008-11-03	57.75 2008-11-28	-16.71	3.98	-38.92
2008 October	23	92.62 2008-10-01	40.01 2008-10-24	90.89 2008-10-01	67.19 2008-10-31	-26.08	1.90	-55.98
2008 September	21	107.50 2008-09-19	86.00 2008-09-16	106.96 2008-09-02	93.37 2008-09-30	-12.71	0.50	-19.60
2008 August	21	131.60 2008-08-01	105.50 2008-08-25	130.22 2008-08-01	107.10 2008-08-29	-17.75	1.06	-18.98
2008 July	22	134.16 2008-07-30	115.33 2008-07-03	126.53 2008-07-01	132.65 2008-07-31	4.84	6.03	-8.85
2008 June	21	147.05 2008-06-05	123.83 2008-06-27	138.96 2008-06-02	129.78 2008-06-30	-6.61	5.82	-10.89
2008 May	21	147.50 2008-05-16	121.25 2008-05-01	122.78 2008-05-01	136.65 2008-05-30	11.30	20.13	-1.25
2008 April	22	134.47 2008-04-04	112.03 2008-04-17	119.01 2008-04-01	123.40 2008-04-30	3.69	12.99	-5.87
2008 March	20	136.66 2008-03-05	104.98 2008-03-17	136.66 2008-03-03	118.98 2008-03-31	-12.94	0.00	-23.18
2008 February	20	148.00 2008-02-27	124.24 2008-02-07	134.02 2008-02-01	135.30 2008-02-29	0.96	10.43	-7.30
2008 January	21	151.10 2008-01-02	119.80 2008-01-22	149.04 2008-01-02	135.50 2008-01-31	-9.08	1.38	-19.62
2007 December	20	173.74 2007-12-12	145.66 2007-12-20	155.05 2007-12-03	150.41 2007-12-31	-2.99	12.05	-6.06
2007 November	21	175.50 2007-11-06	146.55 2007-11-21	171.82 2007-11-01	157.87 2007-11-30	-8.12	2.14	-14.71
2007 October	23	201.00 2007-10-02	151.88 2007-10-22	184.41 2007-10-01	183.75 2007-10-31	-0.36	9.00	-17.64
2007 September	19	186.49 2007-09-24	144.14 2007-09-10	153.31 2007-09-04	178.77 2007-09-28	16.61	21.64	-5.98
2007 August	23	153.96 2007-08-31	118.50 2007-08-16	139.98 2007-08-01	153.31 2007-08-31	9.52	9.99	-15.35
2007 July	21	154.98 2007-07-25	123.00 2007-07-02	123.39 2007-07-02	142.45 2007-07-31	15.45	25.60	-0.32
2007 June	21	131.93 2007-06-15	114.56 2007-06-27	122.15 2007-06-01	120.00 2007-06-29	-1.76	8.01	-6.21
2007 May	22	120.59 2007-05-31	103.85 2007-05-01	105.16 2007-05-01	119.30 2007-05-31	13.45	14.67	-1.25
2007 April	20	108.20 2007-04-26	97.68 2007-04-19	105.00 2007-04-02	104.74 2007-04-30	-0.25	3.05	-6.97
2007 March	22	107.31 2007-03-29	88.00 2007-03-01	92.20 2007-03-01	103.95 2007-03-30	12.74	16.39	-4.56
2007 February	19	100.27 2007-02-22	89.60 2007-02-01	90.10 2007-02-01	92.70 2007-02-28	2.89	11.29	-0.55
2007 January	20	88.52 2007-01-31	75.26 2007-01-10	80.45 2007-01-03	88.18 2007-01-31	9.61	10.03	-6.45
2006 December	20	86.16 2006-12-18	77.77 2006-12-12	80.05 2006-12-01	82.67 2006-12-29	3.27	7.63	-2.85
2006 November	21	78.97 2006-11-30	70.00 2006-11-02	70.33 2006-11-01	78.86 2006-11-30	12.13	12.28	-0.47
2006 October	22	70.77 2006-10-26	62.62 2006-10-04	64.28 2006-10-02	70.52 2006-10-31	9.71	10.10	-2.58
2006 September	20	65.20 2006-09-29	59.45 2006-09-11	62.16 2006-09-01	64.93 2006-09-29	4.46	4.89	-4.36
2006 August	23	63.38 2006-08-29	58.64 2006-08-14	61.54 2006-08-01	62.11 2006-08-31	0.93	2.99	-4.71
2006 July	20	67.06 2006-07-03	57.90 2006-07-18	66.95 2006-07-03	61.74 2006-07-31	-7.78	0.16	-13.52
2006 June	22	67.64 2006-06-29	55.50 2006-06-13	64.05 2006-06-01	66.90 2006-06-30	4.45	5.60	-13.35
2006 May	22	76.20 2006-05-11	61.63 2006-05-24	70.88 2006-05-01	64.30 2006-05-31	-9.28	7.51	-13.05
2006 April	19	72.98 2006-04-26	61.50 2006-04-11	64.15 2006-04-03	70.47 2006-04-28	9.85	13.76	-4.13
2006 March	23	64.52 2006-03-30	57.25 2006-03-08	58.55 2006-03-01	63.80 2006-03-31	8.97	10.20	-2.22
2006 February	19	60.98 2006-02-27	52.50 2006-02-13	57.48 2006-02-01	58.44 2006-02-28	1.67	6.09	-8.66
2006 January	20	58.90 2006-01-27	48.91 2006-01-17	49.88 2006-01-03	57.39 2006-01-31	15.06	18.08	-1.94
2005 December	21	51.17 2005-12-23	47.39 2005-12-06	49.89 2005-12-01	49.51 2005-12-30	-0.76	2.57	-5.01
2005 November	21	53.85 2005-11-02	48.88 2005-11-22	51.55 2005-11-01	49.76 2005-11-30	-3.47	4.46	-5.18
2005 October	21	56.50 2005-10-04	47.28 2005-10-19	56.10 2005-10-03	51.29 2005-10-31	-8.57	0.71	-15.72
2005 September	21	57.65 2005-09-28	51.60 2005-09-14	52.70 2005-09-01	56.56 2005-09-30	7.32	9.39	-2.09
2005 August	23	54.30 2005-08-15	49.05 2005-08-24	50.00 2005-08-01	52.25 2005-08-31	4.50	8.60	-1.90
2005 July	20	50.29 2005-07-29	43.80 2005-07-05	44.00 2005-07-01	49.90 2005-07-29	13.41	14.30	-0.45
2005 June	22	46.90 2005-06-17	43.70 2005-06-24	44.90 2005-06-01	43.97 2005-06-30	-2.07	4.45	-2.67
2005 May	21	48.09 2005-05-05	43.11 2005-05-13	45.81 2005-05-02	44.92 2005-05-31	-1.94	4.98	-5.89
2005 April	21	50.17 2005-04-01	44.29 2005-04-28	49.99 2005-04-01	45.53 2005-04-29	-8.92	0.36	-11.40
2005 March	22	55.65 2005-03-07	47.06 2005-03-29	54.50 2005-03-01	49.36 2005-03-31	-9.43	2.11	-13.65
2005 February	19	55.08 2005-02-25	44.43 2005-02-02	44.95 2005-02-01	54.25 2005-02-28	20.69	22.54	-1.16
2005 January	20	45.60 2005-01-18	41.16 2005-01-07	44.54 2005-01-03	45.00 2005-01-31	1.03	2.38	-7.59
2004 December	22	48.49 2004-12-02	42.06 2004-12-10	46.91 2004-12-01	44.53 2004-12-31	-5.07	3.37	-10.34
2004 November	21	47.48 2004-11-29	37.10 2004-11-01	37.30 2004-11-01	47.24 2004-11-30	26.65	27.29	-0.54
2004 October	21	41.20 2004-10-07	35.99 2004-10-21	38.63 2004-10-01	37.39 2004-10-29	-3.21	6.65	-6.83
2004 September	21	40.50 2004-09-13	36.35 2004-09-02	36.50 2004-09-01	37.85 2004-09-30	3.70	10.96	-0.41
2004 August	22	36.96 2004-08-19	34.55 2004-08-26	35.75 2004-08-02	36.18 2004-08-31	1.20	3.38	-3.36
2004 July	21	36.71 2004-07-19	32.47 2004-07-02	33.51 2004-07-01	36.28 2004-07-30	8.27	9.55	-3.10
2004 June	21	33.93 2004-06-28	29.52 2004-06-14	30.50 2004-06-01	33.51 2004-06-30	9.87	11.25	-3.21
2004 May	20	32.53 2004-05-27	27.26 2004-05-10	29.50 2004-05-03	31.80 2004-05-28	7.80	10.27	-7.59
2004 April	21	39.50 2004-04-08	30.23 2004-04-30	35.49 2004-04-01	30.75 2004-04-30	-13.36	11.30	-14.82
2004 March	23	38.74 2004-03-02	33.41 2004-03-15	37.45 2004-03-01	35.39 2004-03-31	-5.50	3.44	-10.79
2004 February	19	37.40 2004-02-27	33.75 2004-02-04	34.70 2004-02-02	37.29 2004-02-27	7.46	7.78	-2.74
2004 January	20	37.20 2004-01-22	33.26 2004-01-16	34.50 2004-01-02	34.18 2004-01-30	-0.93	7.83	-3.59
2003 December	22	34.07 2003-12-30	30.29 2003-12-08	30.50 2003-12-01	33.97 2003-12-31	11.38	11.70	-0.69
2003 November	19	31.59 2003-11-13	28.84 2003-11-24	29.00 2003-11-03	29.85 2003-11-28	2.93	8.93	-0.55
2003 October	23	31.30 2003-10-16	28.85 2003-10-01	29.10 2003-10-01	28.98 2003-10-31	-0.41	7.56	-0.86
2003 September	21	32.70 2003-09-08	28.01 2003-09-26	30.25 2003-09-02	28.60 2003-09-30	-5.45	8.10	-7.40
2003 August	21	31.95 2003-08-25	28.90 2003-08-07	30.35 2003-08-01	30.00 2003-08-29	-1.15	5.27	-4.78
2003 July	22	30.51 2003-07-31	25.90 2003-07-01	26.19 2003-07-01	30.50 2003-07-31	16.46	16.49	-1.11
2003 June	21	26.77 2003-06-17	22.76 2003-06-03	22.80 2003-06-02	26.19 2003-06-30	14.87	17.41	-0.18
2003 May	21	23.27 2003-05-29	20.44 2003-05-02	20.70 2003-05-01	22.96 2003-05-30	10.92	12.42	-1.26
2003 April	21	23.26 2003-04-17	18.80 2003-04-25	19.87 2003-04-01	20.55 2003-04-30	3.42	17.06	-5.39
2003 March	21	23.40 2003-03-03	18.37 2003-03-12	23.40 2003-03-03	19.70 2003-03-31	-15.81	0.00	-21.50
2003 February	19	26.60 2003-02-10	22.71 2003-02-27	26.00 2003-02-03	23.10 2003-02-28	-11.15	2.31	-12.65
2003 January	21	28.79 2003-01-14	24.80 2003-01-02	24.95 2003-01-02	25.50 2003-01-31	2.20	15.39	-0.60
2002 December	21	27.40 2002-12-20	24.60 2002-12-30	26.40 2002-12-02	24.73 2002-12-31	-6.33	3.79	-6.82
2002 November	20	25.97 2002-11-29	22.81 2002-11-14	23.13 2002-11-01	25.83 2002-11-29	11.67	12.28	-1.38
2002 October	23	23.80 2002-10-24	20.75 2002-10-10	22.00 2002-10-01	23.13 2002-10-31	5.14	8.18	-5.68
2002 September	20	25.00 2002-09-17	20.85 2002-09-25	23.48 2002-09-03	21.58 2002-09-30	-8.09	6.47	-11.20
2002 August	22	24.40 2002-08-20	21.95 2002-08-07	24.05 2002-08-01	22.85 2002-08-30	-4.99	1.46	-8.73
2002 July	22	29.91 2002-07-12	23.50 2002-07-30	27.28 2002-07-01	24.54 2002-07-31	-10.04	9.64	-13.86
2002 June	20	31.32 2002-06-11	27.27 2002-06-28	28.20 2002-06-03	27.27 2002-06-28	-3.30	11.06	-3.30
2002 May	22	28.75 2002-05-31	23.82 2002-05-10	24.48 2002-05-01	28.25 2002-05-31	15.40	17.44	-2.70
2002 April	22	27.80 2002-04-02	23.17 2002-04-25	26.00 2002-04-01	24.45 2002-04-30	-5.96	6.92	-10.88
2002 March	20	28.76 2002-03-19	25.82 2002-03-26	27.60 2002-03-01	26.15 2002-03-28	-5.25	4.20	-6.45
2002 February	19	30.00 2002-02-22	23.35 2002-02-06	24.09 2002-02-01	27.72 2002-02-28	15.07	24.53	-3.07
2002 January	21	25.35 2002-01-25	22.16 2002-01-17	23.20 2002-01-02	24.62 2002-01-31	6.12	9.27	-4.48
2001 December	20	24.95 2001-12-07	20.51 2001-12-03	21.00 2001-12-03	23.00 2001-12-31	9.52	18.81	-2.33
2001 November	21	22.40 2001-11-27	16.90 2001-11-01	17.16 2001-11-01	21.20 2001-11-30	23.54	30.54	-1.52
2001 October	23	17.50 2001-10-31	15.60 2001-10-01	15.78 2001-10-01	17.15 2001-10-31	8.68	10.90	-1.14
2001 September	15	18.60 2001-09-05	13.60 2001-09-21	18.00 2001-09-04	15.70 2001-09-28	-12.78	3.33	-24.44
2001 August	23	18.55 2001-08-29	16.85 2001-08-13	17.15 2001-08-01	17.41 2001-08-31	1.52	8.16	-1.75
2001 July	21	20.04 2001-07-05	15.70 2001-07-25	19.80 2001-07-02	16.88 2001-07-31	-14.75	1.21	-20.71
2001 June	21	21.00 2001-06-01	18.35 2001-06-20	20.48 2001-06-01	19.72 2001-06-29	-3.71	2.54	-10.40
2001 May	22	23.05 2001-05-21	19.16 2001-05-09	20.01 2001-05-01	20.35 2001-05-31	1.70	15.19	-4.25
2001 April	20	20.45 2001-04-30	16.96 2001-04-17	17.90 2001-04-02	20.01 2001-04-30	11.79	14.25	-5.25
2001 March	22	22.90 2001-03-06	17.24 2001-03-22	21.75 2001-03-01	17.95 2001-03-30	-17.47	5.29	-20.74
2001 February	19	22.40 2001-02-28	19.35 2001-02-09	21.40 2001-02-01	22.40 2001-02-28	4.67	4.67	-9.58
2001 January	21	21.75 2001-01-12	14.75 2001-01-02	15.81 2001-01-02	21.00 2001-01-31	32.83	37.57	-6.70
2000 December	20	18.25 2000-12-05	14.00 2000-12-20	14.88 2000-12-01	15.56 2000-12-29	4.57	22.65	-5.91
2000 November	21	17.25 2000-11-02	14.25 2000-11-30	16.38 2000-11-01	14.44 2000-11-30	-11.84	5.31	-13.00
2000 October	22	18.63 2000-10-06	13.88 2000-10-23	18.13 2000-10-02	15.81 2000-10-31	-12.80	2.76	-23.44
2000 September	20	21.94 2000-09-06	17.75 2000-09-20	21.25 2000-09-01	18.63 2000-09-29	-12.33	3.25	-16.47
2000 August	23	23.00 2000-08-03	20.13 2000-08-30	21.75 2000-08-01	21.25 2000-08-31	-2.30	5.75	-7.45
2000 July	20	24.00 2000-07-06	20.94 2000-07-27	23.75 2000-07-03	21.69 2000-07-31	-8.67	1.05	-11.83
2000 June	22	26.25 2000-06-09	20.88 2000-06-01	21.44 2000-06-01	24.00 2000-06-30	11.94	22.43	-2.61
2000 May	22	26.19 2000-05-16	19.06 2000-05-26	21.50 2000-05-01	20.50 2000-05-31	-4.65	21.81	-11.35
2000 April	19	26.88 2000-04-03	20.06 2000-04-27	26.88 2000-04-03	21.13 2000-04-28	-21.39	0.00	-25.37
2000 March	23	29.50 2000-03-08	23.69 2000-03-28	26.50 2000-03-01	27.50 2000-03-31	3.77	11.32	-10.60
2000 February	20	36.50 2000-02-07	25.13 2000-02-29	35.38 2000-02-01	25.13 2000-02-29	-28.97	3.17	-28.97
2000 January	20	45.00 2000-01-05	35.13 2000-01-31	37.00 2000-01-03	35.25 2000-01-31	-4.73	21.62	-5.05
1999 December	22	39.19 1999-12-20	32.88 1999-12-15	36.75 1999-12-01	35.00 1999-12-31	-4.76	6.64	-10.53
1999 November	21	37.19 1999-11-29	32.25 1999-11-08	33.25 1999-11-01	36.38 1999-11-30	9.41	11.85	-3.01
1999 October	21	33.94 1999-10-29	30.25 1999-10-12	32.00 1999-10-01	33.38 1999-10-29	4.31	6.06	-5.47
1999 September	21	37.38 1999-09-17	30.94 1999-09-30	36.63 1999-09-01	31.31 1999-09-30	-14.52	2.05	-15.53
1999 August	22	37.00 1999-08-31	31.88 1999-08-18	35.25 1999-08-02	36.63 1999-08-31	3.91	4.96	-9.56
1999 July	21	42.19 1999-07-06	32.50 1999-07-13	34.75 1999-07-01	35.50 1999-07-30	2.16	21.41	-6.47
1999 June	22	34.13 1999-06-21	26.44 1999-06-02	27.00 1999-06-01	33.63 1999-06-30	24.56	26.41	-2.07
1999 May	20	27.63 1999-05-06	23.13 1999-05-24	25.63 1999-05-03	25.31 1999-05-28	-1.25	7.80	-9.75
1999 April	21	30.75 1999-04-19	17.75 1999-04-05	18.00 1999-04-01	25.75 1999-04-30	43.06	70.83	-1.39
1999 March	23	18.13 1999-03-30	14.50 1999-03-04	15.75 1999-03-01	17.88 1999-03-31	13.52	15.11	-7.94
1999 February	19	18.94 1999-02-01	13.81 1999-02-19	18.50 1999-02-01	15.63 1999-02-26	-15.51	2.38	-25.35
1999 January	19	21.00 1999-01-08	17.63 1999-01-04	17.94 1999-01-04	18.75 1999-01-29	4.52	17.06	-1.73
1998 December	22	19.00 1998-12-10	14.38 1998-12-01	14.75 1998-12-01	16.88 1998-12-31	14.44	28.81	-2.51
1998 November	20	18.19 1998-11-02	15.00 1998-11-30	18.00 1998-11-02	15.00 1998-11-30	-16.67	1.06	-16.67
1998 October	22	18.56 1998-10-20	13.38 1998-10-01	13.75 1998-10-01	18.00 1998-10-30	30.91	34.98	-2.69
1998 September	21	14.38 1998-09-08	11.25 1998-09-01	11.50 1998-09-01	13.81 1998-09-30	20.09	25.04	-2.17
1998 August	21	13.69 1998-08-20	10.81 1998-08-11	13.25 1998-08-03	11.13 1998-08-31	-16.00	3.32	-18.42
1998 July	22	14.50 1998-07-30	10.00 1998-07-13	12.88 1998-07-01	13.25 1998-07-31	2.87	12.58	-22.36
1998 June	22	14.94 1998-06-05	10.50 1998-06-26	14.13 1998-06-01	12.00 1998-06-30	-15.07	5.73	-25.69
1998 May	20	18.00 1998-05-01	13.44 1998-05-27	17.81 1998-05-01	14.63 1998-05-29	-17.86	1.07	-24.54
1998 April	21	19.50 1998-04-09	15.75 1998-04-28	18.88 1998-04-01	17.81 1998-04-30	-5.67	3.28	-16.58
1998 March	22	23.75 1998-03-02	18.94 1998-03-18	23.75 1998-03-02	19.38 1998-03-31	-18.40	0.00	-20.25
1998 February	19	25.19 1998-02-05	20.25 1998-02-25	22.75 1998-02-02	23.13 1998-02-27	1.67	10.73	-10.99
1998 January	20	24.50 1998-01-30	15.50 1998-01-09	17.50 1998-01-02	23.69 1998-01-30	35.37	40.00	-11.43
1997 December	22	19.25 1997-12-05	14.38 1997-12-11	16.94 1997-12-01	17.44 1997-12-31	2.95	13.64	-15.11
1997 November	19	18.94 1997-11-03	14.13 1997-11-12	18.75 1997-11-03	16.75 1997-11-28	-10.67	1.01	-24.64
1997 October	23	25.75 1997-10-01	15.44 1997-10-30	25.75 1997-10-01	16.25 1997-10-31	-36.89	0.00	-40.04
1997 September	21	27.56 1997-09-18	25.00 1997-09-23	25.50 1997-09-02	25.75 1997-09-30	0.98	8.08	-1.96
1997 August	21	30.31 1997-08-13	25.44 1997-08-29	29.00 1997-08-01	25.88 1997-08-29	-10.76	4.52	-12.28
1997 July	22	33.75 1997-07-01	26.13 1997-07-30	32.63 1997-07-01	28.50 1997-07-31	-12.66	3.43	-19.92
1997 June	21	35.00 1997-06-17	28.50 1997-06-04	30.13 1997-06-02	32.00 1997-06-30	6.21	16.16	-5.41
1997 May	21	31.13 1997-05-28	23.75 1997-05-07	24.00 1997-05-01	29.00 1997-05-30	20.83	29.71	-1.04
1997 April	22	27.38 1997-04-08	23.38 1997-04-01	23.38 1997-04-01	24.13 1997-04-30	3.21	17.11	0.00
1997 March	20	24.00 1997-03-25	19.25 1997-03-20	19.50 1997-03-03	23.75 1997-03-31	21.79	23.08	-1.28
1997 February	19	23.00 1997-02-04	19.00 1997-02-21	22.88 1997-02-03	19.50 1997-02-28	-14.77	0.52	-16.96
1997 January	22	24.88 1997-01-16	20.13 1997-01-02	20.13 1997-01-02	22.88 1997-01-31	13.66	23.60	0.00
1996 December	21	22.00 1996-12-20	19.63 1996-12-17	20.00 1996-12-02	20.25 1996-12-31	1.25	10.00	-1.85
1996 November	20	21.00 1996-11-01	18.75 1996-11-11	20.88 1996-11-01	20.13 1996-11-29	-3.59	0.57	-10.20
1996 October	23	22.88 1996-10-22	20.75 1996-10-31	21.25 1996-10-01	20.75 1996-10-31	-2.35	7.67	-2.35
1996 September	20	22.25 1996-09-10	20.63 1996-09-03	21.00 1996-09-03	21.38 1996-09-30	1.81	5.95	-1.76
1996 August	22	24.50 1996-08-08	20.50 1996-08-21	23.50 1996-08-01	21.88 1996-08-30	-6.89	4.26	-12.77
1996 July	22	25.75 1996-07-03	22.63 1996-07-16	24.50 1996-07-01	23.50 1996-07-31	-4.08	5.10	-7.63
1996 June	20	26.00 1996-06-10	23.25 1996-06-27	25.75 1996-06-03	24.38 1996-06-28	-5.32	0.97	-9.71
1996 May	22	28.13 1996-05-07	24.88 1996-05-28	27.25 1996-05-01	26.38 1996-05-31	-3.19	3.23	-8.70
1996 April	21	28.25 1996-04-26	23.63 1996-04-10	24.25 1996-04-01	27.50 1996-04-30	13.40	16.49	-2.56
1996 March	21	26.38 1996-03-25	22.38 1996-03-14	25.25 1996-03-01	24.25 1996-03-29	-3.96	4.48	-11.37
1996 February	20	25.38 1996-02-23	22.63 1996-02-01	22.63 1996-02-01	25.00 1996-02-29	10.47	12.15	0.00
1996 January	22	23.63 1996-01-03	19.75 1996-01-17	21.88 1996-01-02	22.63 1996-01-31	3.43	8.00	-9.73
1995 December	20	25.63 1995-12-06	20.00 1995-12-13	24.50 1995-12-01	21.88 1995-12-29	-10.69	4.61	-18.37
1995 November	21	26.00 1995-11-29	23.00 1995-11-09	25.50 1995-11-01	24.50 1995-11-30	-3.92	1.96	-9.80
1995 October	22	32.75 1995-10-02	25.50 1995-10-31	32.63 1995-10-02	25.75 1995-10-31	-21.08	0.37	-21.85
1995 September	20	34.88 1995-09-21	30.75 1995-09-05	31.00 1995-09-01	32.88 1995-09-29	6.06	12.52	-0.81
1995 August	23	33.25 1995-08-01	28.75 1995-08-03	33.25 1995-08-01	31.50 1995-08-31	-5.26	0.00	-13.53
1995 July	20	35.50 1995-07-12	29.00 1995-07-05	29.50 1995-07-03	33.50 1995-07-31	13.56	20.34	-1.69
1995 June	22	29.50 1995-06-30	28.25 1995-06-28	28.50 1995-06-01	29.50 1995-06-30	3.51	3.51	-0.88
1995 May	22	30.50 1995-05-08	27.25 1995-05-02	27.75 1995-05-01	28.25 1995-05-31	1.80	9.91	-1.80
1995 April	19	29.75 1995-04-18	27.38 1995-04-13	28.75 1995-04-03	27.63 1995-04-28	-3.90	3.48	-4.77
1995 March	23	29.50 1995-03-27	24.75 1995-03-01	24.75 1995-03-01	28.88 1995-03-31	16.69	19.19	0.00
1995 February	19	27.50 1995-02-13	23.25 1995-02-01	23.25 1995-02-01	25.50 1995-02-28	9.68	18.28	0.00
1995 January	21	29.25 1995-01-03	21.50 1995-01-23	29.25 1995-01-03	23.13 1995-01-31	-20.92	0.00	-26.50
1994 December	21	31.75 1994-12-01	25.00 1994-12-13	31.75 1994-12-01	29.25 1994-12-30	-7.87	0.00	-21.26
1994 November	21	35.50 1994-11-14	30.75 1994-11-23	32.88 1994-11-01	31.75 1994-11-30	-3.44	7.97	-6.48
1994 October	12	37.88 1994-10-14	31.00 1994-10-27	37.75 1994-10-14	32.88 1994-10-31	-12.90	0.34	-17.88

PKX Dividends

This table shows historical dividends paid by PKX.
There were at least 21 dividends paid by PKX.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.56	3.43		104.33				1.05
2020-06-29	0.10526	1.14	quaterly	91	-	-	-	0.28
2020-03-30	0.30260	3.79	quaterly	91	-	-	-	0.94
2019-12-30	0.81116	6.22	quaterly	94	-	-	-	1.60
2019-09-27	0.42460	3.61	quaterly	92	-	-	-	0.91
2019-06-27	0.41101	3.10	quaterly	91	-	-	-	0.77
2019-03-28	0.41911	3.05	quaterly	90	-	-	-	0.75
2018-12-28	1.09882	7.97	quaterly	92	-	-	-	2.01
2018-09-27	0.44182	2.61	quaterly	91	-	-	-	0.65
2018-06-28	0.33107	1.81	quaterly	91	-	-	-	0.45
2018-03-29	0.34812	1.77	quaterly	91	-	-	-	0.44
2017-12-28	0.81783	4.16	quaterly	91	-	-	-	1.04
2017-09-28	0.34370	1.97	quaterly	92	-	-	-	0.50
2017-06-28	0.32908	2.10	quaterly	91	-	-	-	0.52
2017-03-29	0.33387	2.12	quaterly	91	-	-	-	0.53
2016-12-28	1.25564	9.40	quaterly	91	-	-	-	2.34
2016-09-28	0.15821	1.19	quaterly	92	-	-	-	0.30
2016-06-28	0.33340	1.56	custom	182	-	-	-	0.78
2015-12-29	1.29766	7.09	custom	183	-	-	-	3.56
2015-06-29	0.41904	1.69	custom	182	-	-	-	0.85
2014-12-29	1.36376	4.25	custom	182	-	-	-	2.12
2014-06-30	0.49222	1.33	custom	0	-	-	-	0.66

PKX Stock Splits

This table shows PKX stock splits.

There are no PKX stock splits to display.

PKX Basic Information

Ticker, symbol:

PKX
Full title:

POSCO
First trading day:

1994-10-14
Last trading day:

2023-02-23
Total trading days:

7,142
Last close price:

63.44 (+1.00%)
Market cap:

20.36B
Stock Exchange:

NYSE
Sector:

Basic Industries
Industry:

Steel/Iron Ore
PKX CEO:

Mr. Jeong-Woo Choi
Address:

6261, Donghaean-Ro
Pohang
Description:

POSCO manufactures and sells steel rolled products and plates in South Korea and internationally. It operates through four segments: Steel, Construction, Trading, and Others. The company offers hot and cold rolled steel, stainless steel, plates, wire rods, and silicon steel sheets. It also plans, designs, and constructs industrial plants, civil engineering projects, and commercial and residential buildings; exports and imports steel products and raw materials; and generates electricity; produces gas and refuse derived fuel, as well as provides network and system integration, and logistics services. In addition, the company is involved in the engineering and construction; computer hardware and software distribution; economic research and consulting; business facility maintenance; architecture and consulting; investment in venture, energy, and bio tech industries; electronic commerce; intellectual property services and consulting; refractories and quicklime manufacturing and sales; transporting and warehousing; real estate development, rental, sale, and management; house and train manufacturing and management; and education and real estate business. Further, it engages in the resource development; mine development; business facility maintenance; fuel cell; iron ore and coal sales; and cargo handling business, as well as operates housing business agency. Additionally, the company manufactures and sells coated steel and steel byproduct, anode material, and textile products. It also engages in loading and unloading; IT service and DVR; electric control engineering; forest resources development; wastewater treatment operation and maintenance; refractory materials sales and furnace maintenance; rice processing; grain sales; packing materials manufacturing; and social enterprise businesses. POSCO was founded in 1968 and is headquartered in Pohang, South Korea.
Website:

http://www.posco.com

Best intraday sessions of PKX

This table shows top 100 best intraday sessions of PKX.

Position	Date	Percentage
1	1998-01-29	14.26
2	2008-11-21	12.88
3	2008-10-13	12.75
4	1999-04-15	12.50
5	1998-06-30	11.63
6	2000-03-08	11.48
7	1999-07-01	11.17
8	2008-10-29	10.27
9	2008-10-28	9.95
10	2000-01-05	9.82
11	2008-12-12	9.79
12	1998-08-19	9.57
13	1998-09-03	9.43
14	2008-12-16	9.37
15	1999-07-09	8.81
16	1997-10-17	8.75
17	2008-12-03	8.66
18	1998-10-15	8.24
19	1999-10-14	8.08
20	2000-03-22	7.87
21	1997-03-24	7.86
22	2008-11-26	7.71
23	1998-05-14	7.53
24	2008-12-08	7.41
25	2000-10-13	7.38
26	2008-01-22	7.28
27	2001-01-03	7.28
28	2008-09-16	7.24
29	1999-04-16	7.16
30	2009-03-10	7.01
31	1998-04-29	6.95
32	2008-12-05	6.93
33	2008-11-24	6.90
34	1999-06-04	6.89
35	2008-10-20	6.88
36	2009-03-23	6.68
37	1998-02-04	6.49
38	2000-03-16	6.49
39	1997-12-19	6.44
40	2000-05-30	6.33
41	2008-09-19	6.26
42	2008-09-18	6.26
43	1998-09-25	6.23
44	1998-01-12	6.20
45	1997-12-11	6.05
46	1998-09-18	6.00
47	1997-10-28	5.89
48	1997-03-21	5.78
49	1997-05-27	5.76
50	1999-01-08	5.69
51	2006-07-19	5.69
52	1998-09-08	5.66
53	1995-02-08	5.63
54	2008-10-30	5.59
55	1997-11-14	5.57
56	1998-12-09	5.55
57	1995-05-03	5.48
58	2008-10-24	5.38
59	1998-09-11	5.38
60	1995-11-10	5.38
61	1998-07-16	5.33
62	1997-05-15	5.31
63	2002-02-20	5.29
64	1999-12-27	5.28
65	2003-04-28	5.17
66	2000-12-05	5.16
67	1999-08-19	5.09
68	1997-03-06	5.09
69	2002-10-15	5.07
70	2000-03-15	5.00
71	2010-05-21	5.00
72	2000-11-13	5.00
73	2008-09-25	5.00
74	2001-01-11	5.00
75	2009-03-12	4.95
76	1999-12-15	4.94
77	2000-03-14	4.90
78	2010-07-20	4.90
79	1999-04-06	4.89
80	1995-09-20	4.89
81	1998-09-01	4.87
82	2001-01-10	4.84
83	1999-04-07	4.82
84	1997-04-07	4.81
85	2008-05-15	4.77
86	1996-06-21	4.76
87	1997-07-30	4.72
88	2008-12-30	4.70
89	1998-11-16	4.69
90	1997-04-04	4.64
91	2009-04-13	4.63
92	2001-02-28	4.62
93	2021-03-03	4.62
94	2011-08-11	4.61
95	1998-02-25	4.60
96	1997-10-20	4.59
97	2009-06-25	4.57
98	1998-10-08	4.55
99	2007-12-06	4.53
100	2008-11-13	4.53

Worst intraday sessions of PKX

This table shows the worst 100 intraday sessions of PKX.

Position	Date	Percentage
1	1999-04-19	-15.00
2	2008-10-15	-14.48
3	2008-11-12	-11.07
4	2000-02-18	-10.08
5	1995-01-23	-9.88
6	2008-10-07	-9.56
7	2000-02-29	-9.05
8	2000-05-17	-8.67
9	2008-12-01	-8.35
10	2000-04-17	-8.16
11	1999-05-24	-8.00
12	1997-12-03	-7.68
13	1997-10-29	-7.58
14	2000-02-11	-7.58
15	1997-12-29	-7.31
16	2008-09-29	-7.24
17	1999-12-06	-7.19
18	2000-08-18	-7.09
19	2008-10-09	-7.09
20	1998-07-20	-6.90
21	2008-11-06	-6.85
22	2008-10-14	-6.85
23	2008-11-20	-6.80
24	1999-03-23	-6.79
25	2000-10-16	-6.79
26	1999-10-11	-6.77
27	2000-04-03	-6.77
28	1998-07-02	-6.62
29	2008-11-05	-6.38
30	1996-08-21	-6.24
31	2008-10-22	-6.23
32	2008-10-02	-6.22
33	1997-07-28	-6.12
34	2000-06-16	-6.02
35	1999-09-01	-5.98
36	1998-08-31	-5.76
37	2008-07-02	-5.69
38	2009-08-24	-5.66
39	1997-11-03	-5.65
40	1998-06-26	-5.63
41	1999-11-22	-5.61
42	2000-03-23	-5.56
43	1999-05-27	-5.56
44	1998-02-05	-5.48
45	1998-06-18	-5.45
46	1998-07-21	-5.44
47	2008-06-06	-5.41
48	2008-11-19	-5.40
49	2001-07-24	-5.38
50	1999-02-17	-5.35
51	1998-08-04	-5.31
52	2009-10-30	-5.31
53	1998-06-24	-5.30
54	2008-08-04	-5.29
55	2020-03-20	-5.27
56	2009-02-23	-5.26
57	2001-01-22	-5.25
58	1999-02-19	-5.13
59	2001-01-02	-5.12
60	2000-02-10	-5.11
61	1999-09-24	-5.11
62	1997-11-04	-5.08
63	2008-03-19	-5.05
64	1999-07-13	-5.01
65	2007-10-16	-4.95
66	2009-10-28	-4.94
67	2000-03-17	-4.94
68	2008-01-25	-4.91
69	2002-02-22	-4.90
70	1998-12-31	-4.90
71	1998-08-11	-4.90
72	2009-02-10	-4.88
73	2000-02-09	-4.86
74	2000-05-03	-4.83
75	2009-04-20	-4.82
76	2010-02-04	-4.80
77	2001-09-17	-4.80
78	2006-06-05	-4.77
79	2000-03-02	-4.76
80	1996-07-16	-4.73
81	2000-06-13	-4.72
82	2008-01-15	-4.72
83	1999-03-18	-4.71
84	1998-05-18	-4.69
85	2009-05-07	-4.68
86	1998-08-03	-4.68
87	2010-01-22	-4.66
88	2009-01-20	-4.66
89	2000-05-31	-4.65
90	2000-09-20	-4.64
91	1994-10-27	-4.62
92	1998-12-10	-4.58
93	2008-09-17	-4.56
94	2008-09-09	-4.53
95	2008-02-05	-4.53
96	2000-06-09	-4.53
97	2000-12-11	-4.52
98	1998-10-26	-4.48
99	1995-01-04	-4.46
100	2000-05-23	-4.44

Best after-hours sessions of PKX

This table shows top 100 best after-hours sessions of PKX.

Position	Date	Percentage
1	2008-10-27	19.22
2	1997-12-12	18.59
3	1998-10-08	18.46
4	2008-10-29	17.08
5	1997-10-31	15.38
6	2000-06-08	15.08
7	2008-11-06	13.21
8	2000-12-04	11.87
9	2001-11-21	11.81
10	1999-04-14	11.73
11	1998-02-04	11.31
12	2008-11-20	10.75
13	2008-10-10	10.75
14	2020-04-09	9.80
15	2020-03-23	9.55
16	2017-01-25	9.23
17	2008-11-07	9.07
18	1999-03-24	9.05
19	2002-07-03	8.70
20	2020-03-12	8.40
21	1997-11-20	8.13
22	2004-01-16	7.96
23	1998-07-15	7.36
24	2009-03-02	7.34
25	1998-06-30	7.33
26	2008-09-05	7.14
27	1999-04-16	7.14
28	2007-07-12	7.06
29	2009-03-03	7.05
30	2002-02-13	6.94
31	2000-02-16	6.84
32	2020-03-24	6.77
33	1999-05-28	6.68
34	2010-05-07	6.67
35	2001-06-18	6.60
36	2020-12-03	6.59
37	2004-11-24	6.56
38	2007-12-11	6.55
39	2015-10-20	6.44
40	1998-07-17	6.40
41	2011-10-26	6.31
42	1998-12-31	6.28
43	1998-12-09	6.26
44	1995-07-10	6.25
45	2021-11-30	6.22
46	2010-06-18	6.16
47	2019-03-29	6.12
48	2007-08-28	6.10
49	1998-10-19	6.08
50	2001-09-27	6.06
51	1998-12-03	5.97
52	1998-06-16	5.88
53	2009-07-29	5.88
54	1997-11-25	5.88
55	1999-11-15	5.88
56	2020-10-22	5.84
57	2008-11-12	5.81
58	2016-07-12	5.80
59	2015-08-25	5.74
60	1999-12-31	5.71
61	1998-07-29	5.71
62	2002-04-01	5.70
63	2008-04-22	5.68
64	2001-12-06	5.60
65	2002-11-27	5.58
66	1999-04-15	5.58
67	2006-04-12	5.55
68	2000-03-20	5.55
69	2011-03-11	5.54
70	2007-03-01	5.53
71	1999-06-15	5.49
72	2002-05-10	5.49
73	2016-01-15	5.48
74	2011-11-25	5.47
75	2002-02-21	5.45
76	2000-02-29	5.45
77	2015-08-24	5.44
78	1997-01-07	5.43
79	2022-11-04	5.41
80	1998-01-14	5.35
81	2009-01-27	5.33
82	1998-05-13	5.31
83	2018-11-30	5.31
84	1998-12-14	5.31
85	1998-12-18	5.23
86	1999-12-17	5.22
87	2020-06-15	5.21
88	2007-09-10	5.18
89	2020-04-28	5.18
90	1999-07-02	5.17
91	1998-10-29	5.15
92	1998-07-28	5.12
93	2003-03-12	5.09
94	1999-02-25	5.08
95	2021-03-10	5.07
96	2007-10-01	5.06
97	2001-02-09	5.04
98	2018-04-27	5.00
99	2000-12-12	4.95
100	1999-11-03	4.93

Worst after-hours sessions of PKX

This table shows the worst 100 after-hours sessions of PKX.

Position	Date	Percentage
1	2020-03-13	-18.43
2	2008-10-23	-18.08
3	1997-11-06	-15.19
4	1997-12-10	-12.85
5	1997-10-29	-11.73
6	1998-05-22	-11.29
7	1996-01-03	-10.07
8	2009-02-13	-9.34
9	2009-03-27	-9.07
10	2020-03-17	-8.90
11	2020-03-06	-8.84
12	2002-09-20	-8.54
13	2008-10-21	-8.42
14	2008-12-11	-8.23
15	2008-10-20	-8.07
16	1997-12-08	-7.81
17	2008-11-05	-7.73
18	2008-10-14	-7.68
19	2020-03-26	-7.55
20	2016-01-19	-7.51
21	2001-06-19	-7.51
22	1998-06-12	-7.37
23	2007-02-26	-7.32
24	1999-07-07	-7.30
25	2008-01-18	-7.30
26	2007-07-25	-7.20
27	2008-11-13	-7.17
28	1997-10-27	-7.12
29	2000-03-22	-7.09
30	2008-10-28	-7.08
31	1998-11-09	-6.92
32	2018-10-03	-6.92
33	1998-05-11	-6.87
34	2008-10-03	-6.83
35	1997-02-20	-6.77
36	2001-09-20	-6.77
37	2021-03-09	-6.68
38	2009-03-04	-6.56
39	2001-03-13	-6.54
40	2000-10-12	-6.53
41	2008-03-12	-6.52
42	2007-10-31	-6.49
43	1997-11-18	-6.45
44	1998-03-04	-6.42
45	2000-03-10	-6.39
46	2018-06-18	-6.30
47	2010-05-19	-6.26
48	2000-11-10	-6.25
49	1998-10-15	-6.23
50	2016-05-06	-6.22
51	1997-12-05	-6.20
52	1998-02-13	-6.16
53	2008-09-15	-6.09
54	2001-12-07	-6.03
55	2020-06-12	-5.98
56	1997-10-14	-5.95
57	1997-10-24	-5.95
58	2009-01-08	-5.89
59	1995-08-01	-5.85
60	2000-02-14	-5.83
61	2001-01-12	-5.80
62	2001-04-11	-5.77
63	1997-10-17	-5.75
64	2011-09-21	-5.72
65	1997-12-22	-5.67
66	1998-09-18	-5.66
67	2020-02-21	-5.59
68	2008-09-26	-5.53
69	2000-01-18	-5.51
70	1997-07-28	-5.50
71	2002-07-26	-5.47
72	2002-07-25	-5.46
73	2010-11-22	-5.38
74	2016-11-08	-5.34
75	1998-06-19	-5.33
76	2009-11-25	-5.29
77	1999-12-06	-5.27
78	2008-09-12	-5.27
79	2003-04-23	-5.25
80	2014-09-26	-5.19
81	1997-10-22	-5.19
82	2009-02-19	-5.17
83	2006-05-12	-5.12
84	1995-12-12	-5.11
85	2008-12-02	-5.11
86	2022-06-21	-5.10
87	1999-07-09	-5.10
88	2016-06-23	-5.08
89	2008-10-16	-5.07
90	2008-11-18	-5.01
91	2009-05-22	-4.98
92	2019-08-02	-4.97
93	1999-11-16	-4.95
94	2011-08-09	-4.89
95	2010-05-24	-4.88
96	1994-12-01	-4.84
97	1997-11-21	-4.82
98	2001-09-10	-4.80
99	2022-09-28	-4.78
100	2018-08-31	-4.77

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:09:08

PKX information

Full title

POSCO
First trading day

1994-10-14
Last trading day

2023-02-23
Total trading days

7,142
Last close price

63.44 (+1.00%)
Market cap

20.36B
Stock Exchange

NYSE
Sector

Basic Industries
Industry

Steel/Iron Ore
PKX CEO

Mr. Jeong-Woo Choi
Address

6261, Donghaean-Ro
Pohang
Website

http://www.posco.com
Description

POSCO manufactures and sells steel rolled products and plates in South Korea and internationally. It operates through four segments: Steel, Construction, Trading, and Others. The company offers hot and cold rolled steel, stainless steel, plates, wire rods, and silicon steel sheets. It also plans, designs, and constructs industrial plants, civil engineering projects, and commercial and residential buildings; exports and imports steel products and raw materials; and generates electricity; produces gas and refuse derived fuel, as well as provides network and system integration, and logistics services. In addition, the company is involved in the engineering and construction; computer hardware and software distribution; economic research and consulting; business facility maintenance; architecture and consulting; investment in venture, energy, and bio tech industries; electronic commerce; intellectual property services and consulting; refractories and quicklime manufacturing and sales; transporting and warehousing; real estate development, rental, sale, and management; house and train manufacturing and management; and education and real estate business. Further, it engages in the resource development; mine development; business facility maintenance; fuel cell; iron ore and coal sales; and cargo handling business, as well as operates housing business agency. Additionally, the company manufactures and sells coated steel and steel byproduct, anode material, and textile products. It also engages in loading and unloading; IT service and DVR; electric control engineering; forest resources development; wastewater treatment operation and maintenance; refractory materials sales and furnace maintenance; rice processing; grain sales; packing materials manufacturing; and social enterprise businesses. POSCO was founded in 1968 and is headquartered in Pohang, South Korea.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

260 -- 14 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...