POSCO Holdings Inc. (BCBA:PKS)
Argentina · Delayed Price · Currency is ARS 33,640
-700 (-2.04%)
At close: Feb 27, 2026
POSCO Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 34,480.00 | 35,240.00 | 33,640.00 | 33,640.00 | 33,640.00 | -2.04% | 202 |
| Feb 26, 2026 | 35,000.00 | 35,000.00 | 33,860.00 | 34,340.00 | 34,340.00 | -0.52% | 294 |
| Feb 25, 2026 | 33,780.00 | 34,520.00 | 33,780.00 | 34,520.00 | 34,520.00 | 3.54% | 764 |
| Feb 24, 2026 | 31,780.00 | 33,680.00 | 31,780.00 | 33,340.00 | 33,340.00 | 3.48% | 273 |
| Feb 23, 2026 | 32,220.00 | 32,600.00 | 32,220.00 | 32,220.00 | 32,220.00 | -2.95% | 109 |
| Feb 20, 2026 | 33,140.00 | 33,240.00 | 32,960.00 | 33,200.00 | 33,200.00 | 2.28% | 253 |
| Feb 19, 2026 | 32,180.00 | 32,480.00 | 32,180.00 | 32,460.00 | 32,460.00 | 3.24% | 414 |
| Feb 18, 2026 | 32,800.00 | 32,800.00 | 31,300.00 | 31,440.00 | 31,440.00 | -2.30% | 533 |
| Feb 13, 2026 | 31,900.00 | 32,460.00 | 31,820.00 | 32,180.00 | 32,180.00 | -0.25% | 214 |
| Feb 12, 2026 | 32,800.00 | 33,260.00 | 31,940.00 | 32,260.00 | 32,260.00 | 0.37% | 3,356 |
| Feb 11, 2026 | 31,080.00 | 32,160.00 | 31,080.00 | 32,140.00 | 32,140.00 | 2.16% | 825 |
| Feb 10, 2026 | 31,180.00 | 31,560.00 | 31,100.00 | 31,460.00 | 31,460.00 | 0.51% | 212 |
| Feb 9, 2026 | 31,520.00 | 31,520.00 | 31,100.00 | 31,300.00 | 31,300.00 | -0.76% | 1,226 |
| Feb 6, 2026 | 31,840.00 | 31,840.00 | 31,400.00 | 31,540.00 | 31,540.00 | 0.77% | 254 |
| Feb 5, 2026 | 30,360.00 | 31,480.00 | 30,220.00 | 31,300.00 | 31,300.00 | 2.15% | 1,018 |
| Feb 4, 2026 | 31,620.00 | 31,640.00 | 30,340.00 | 30,640.00 | 30,640.00 | -0.07% | 151 |
| Feb 3, 2026 | 30,060.00 | 31,200.00 | 30,060.00 | 30,660.00 | 30,660.00 | 2.27% | 63 |
| Feb 2, 2026 | 29,600.00 | 30,260.00 | 29,320.00 | 29,980.00 | 29,980.00 | 1.35% | 450 |
| Jan 30, 2026 | 29,920.00 | 30,380.00 | 29,480.00 | 29,580.00 | 29,580.00 | -4.09% | 303 |
| Jan 29, 2026 | 31,480.00 | 31,520.00 | 30,240.00 | 30,840.00 | 30,840.00 | -5.69% | 2,167 |
| Jan 28, 2026 | 32,200.00 | 33,520.00 | 32,200.00 | 32,700.00 | 32,700.00 | 3.22% | 450 |
| Jan 27, 2026 | 31,980.00 | 32,100.00 | 31,520.00 | 31,680.00 | 31,680.00 | 0.51% | 652 |
| Jan 26, 2026 | 32,280.00 | 32,280.00 | 31,520.00 | 31,520.00 | 31,520.00 | -1.50% | 554 |
| Jan 23, 2026 | 31,400.00 | 32,000.00 | 31,360.00 | 32,000.00 | 32,000.00 | 2.63% | 319 |
| Jan 22, 2026 | 30,300.00 | 31,300.00 | 30,300.00 | 31,180.00 | 31,180.00 | 3.38% | 344 |
| Jan 21, 2026 | 30,700.00 | 30,880.00 | 30,140.00 | 30,160.00 | 30,160.00 | 0.13% | 669 |
| Jan 20, 2026 | 30,000.00 | 30,400.00 | 29,560.00 | 30,120.00 | 30,120.00 | 6.81% | 3,601 |
| Jan 19, 2026 | 28,140.00 | 28,200.00 | 28,140.00 | 28,200.00 | 28,200.00 | 0.50% | 3 |
| Jan 16, 2026 | 28,420.00 | 28,440.00 | 27,960.00 | 28,060.00 | 28,060.00 | -6.40% | 545 |
| Jan 15, 2026 | 30,380.00 | 30,700.00 | 29,860.00 | 29,980.00 | 29,980.00 | -0.53% | 82 |
| Jan 14, 2026 | 30,000.00 | 30,280.00 | 29,980.00 | 30,140.00 | 30,140.00 | -1.63% | 573 |
| Jan 13, 2026 | 29,280.00 | 30,880.00 | 29,280.00 | 30,640.00 | 30,640.00 | 11.50% | 4,846 |
| Jan 12, 2026 | 27,120.00 | 27,640.00 | 27,120.00 | 27,480.00 | 27,480.00 | 1.63% | 221 |
| Jan 9, 2026 | 26,680.00 | 27,140.00 | 26,680.00 | 27,040.00 | 27,040.00 | 3.05% | 145 |
| Jan 8, 2026 | 27,020.00 | 27,020.00 | 26,140.00 | 26,240.00 | 26,240.00 | -2.60% | 85 |
| Jan 7, 2026 | 27,120.00 | 27,120.00 | 26,940.00 | 26,940.00 | 26,940.00 | -2.53% | 254 |
| Jan 6, 2026 | 27,460.00 | 27,700.00 | 26,940.00 | 27,640.00 | 27,640.00 | 1.84% | 414 |
| Jan 5, 2026 | 26,940.00 | 27,280.00 | 26,880.00 | 27,140.00 | 27,140.00 | 0.15% | 1,979 |
| Jan 2, 2026 | 26,860.00 | 27,280.00 | 26,860.00 | 27,100.00 | 27,100.00 | -0.66% | 59 |
| Dec 30, 2025 | 27,680.00 | 27,680.00 | 27,280.00 | 27,280.00 | 27,280.00 | -1.94% | 163 |
| Dec 29, 2025 | 29,000.00 | 29,000.00 | 27,640.00 | 27,820.00 | 27,820.00 | -4.07% | 309 |
| Dec 26, 2025 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 3.65% | 7 |
| Dec 24, 2025 | 26,640.00 | 28,000.00 | 26,640.00 | 27,980.00 | 27,980.00 | 5.19% | 95 |
| Dec 23, 2025 | 26,800.00 | 26,800.00 | 26,500.00 | 26,600.00 | 26,600.00 | - | 150 |
| Dec 22, 2025 | 26,360.00 | 26,660.00 | 26,360.00 | 26,600.00 | 26,600.00 | 0.08% | 58 |
| Dec 19, 2025 | 26,360.00 | 26,640.00 | 26,360.00 | 26,580.00 | 26,580.00 | -0.89% | 4,222 |
| Dec 18, 2025 | 27,360.00 | 27,360.00 | 26,740.00 | 26,820.00 | 26,820.00 | -2.69% | 110 |
| Dec 17, 2025 | 27,080.00 | 28,140.00 | 27,080.00 | 27,560.00 | 27,560.00 | 0.58% | 259 |
| Dec 16, 2025 | 27,460.00 | 27,540.00 | 26,500.00 | 27,400.00 | 27,400.00 | -1.79% | 2,170 |
| Dec 15, 2025 | 27,140.00 | 27,900.00 | 27,140.00 | 27,900.00 | 27,900.00 | 2.80% | 3,672 |