POSCO Holdings Inc. (BCBA:PKS)
Argentina · Delayed Price · Currency is ARS 36,940
+220 (0.60%)
At close: May 22, 2026
BCBA:PKS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 35,580.00 | 37,180.00 | 35,580.00 | 36,940.00 | 36,940.00 | 0.60% | 4,109 |
| May 21, 2026 | 36,320.00 | 36,940.00 | 36,320.00 | 36,720.00 | 36,720.00 | 2.34% | 107 |
| May 20, 2026 | 34,820.00 | 36,000.00 | 34,820.00 | 35,880.00 | 35,880.00 | -2.55% | 617 |
| May 19, 2026 | 36,840.00 | 37,400.00 | 36,260.00 | 36,820.00 | 36,820.00 | -4.91% | 146 |
| May 18, 2026 | 39,120.00 | 39,400.00 | 38,620.00 | 38,720.00 | 38,720.00 | -1.38% | 165 |
| May 15, 2026 | 39,420.00 | 39,620.00 | 38,520.00 | 39,260.00 | 39,260.00 | -3.73% | 285 |
| May 14, 2026 | 40,860.00 | 41,120.00 | 40,620.00 | 40,780.00 | 40,780.00 | 0.59% | 95 |
| May 13, 2026 | 39,840.00 | 40,840.00 | 39,700.00 | 40,540.00 | 40,540.00 | -0.15% | 483 |
| May 12, 2026 | 43,000.00 | 43,000.00 | 39,380.00 | 40,600.00 | 40,600.00 | -7.01% | 1,037 |
| May 11, 2026 | 43,140.00 | 44,200.00 | 43,020.00 | 43,660.00 | 43,660.00 | -3.62% | 380 |
| May 8, 2026 | 44,900.00 | 45,620.00 | 44,140.00 | 45,300.00 | 45,300.00 | 2.35% | 500 |
| May 7, 2026 | 43,980.00 | 45,200.00 | 43,880.00 | 44,260.00 | 44,260.00 | 1.56% | 658 |
| May 6, 2026 | 42,660.00 | 43,600.00 | 42,660.00 | 43,580.00 | 43,580.00 | 2.93% | 542 |
| May 5, 2026 | 42,200.00 | 42,380.00 | 41,900.00 | 42,340.00 | 42,340.00 | 3.37% | 521 |
| May 4, 2026 | 41,760.00 | 42,160.00 | 40,920.00 | 40,960.00 | 40,960.00 | 3.33% | 1,111 |
| Apr 30, 2026 | 38,220.00 | 39,700.00 | 38,220.00 | 39,640.00 | 39,640.00 | 3.66% | 339 |
| Apr 29, 2026 | 38,460.00 | 39,100.00 | 38,240.00 | 38,240.00 | 38,240.00 | 0.47% | 86 |
| Apr 28, 2026 | 36,080.00 | 39,300.00 | 36,080.00 | 38,060.00 | 38,060.00 | 6.08% | 2,314 |
| Apr 27, 2026 | 35,560.00 | 36,080.00 | 35,560.00 | 35,880.00 | 35,880.00 | 2.22% | 307 |
| Apr 24, 2026 | 34,700.00 | 35,120.00 | 34,200.00 | 35,100.00 | 35,100.00 | 4.22% | 81 |
| Apr 23, 2026 | 34,340.00 | 34,340.00 | 33,420.00 | 33,680.00 | 33,680.00 | -2.88% | 467 |
| Apr 22, 2026 | 34,160.00 | 34,680.00 | 34,160.00 | 34,680.00 | 34,680.00 | 2.06% | 302 |
| Apr 21, 2026 | 34,640.00 | 34,720.00 | 33,840.00 | 33,980.00 | 33,980.00 | 3.41% | 525 |
| Apr 20, 2026 | 32,500.00 | 32,880.00 | 32,400.00 | 32,860.00 | 32,860.00 | 1.61% | 303 |
| Apr 17, 2026 | 32,540.00 | 32,680.00 | 32,220.00 | 32,340.00 | 32,340.00 | 5.55% | 429 |
| Apr 16, 2026 | 30,680.00 | 30,680.00 | 30,460.00 | 30,640.00 | 30,640.00 | 1.26% | 125 |
| Apr 15, 2026 | 30,820.00 | 30,820.00 | 30,160.00 | 30,260.00 | 30,260.00 | -1.37% | 39 |
| Apr 14, 2026 | 30,320.00 | 30,700.00 | 30,220.00 | 30,680.00 | 30,680.00 | 0.20% | 172 |
| Apr 13, 2026 | 30,180.00 | 30,660.00 | 30,080.00 | 30,620.00 | 30,620.00 | -1.61% | 147 |
| Apr 10, 2026 | 30,840.00 | 31,440.00 | 30,840.00 | 31,120.00 | 31,120.00 | -0.19% | 96 |
| Apr 9, 2026 | 30,880.00 | 31,500.00 | 30,860.00 | 31,180.00 | 31,180.00 | 0.65% | 280 |
| Apr 8, 2026 | 30,760.00 | 31,200.00 | 30,500.00 | 30,980.00 | 30,980.00 | 7.42% | 905 |
| Apr 7, 2026 | 28,460.00 | 28,880.00 | 28,460.00 | 28,840.00 | 28,840.00 | 0.14% | 335 |
| Apr 6, 2026 | 28,900.00 | 28,980.00 | 28,700.00 | 28,800.00 | 28,800.00 | -0.83% | 114 |
| Apr 1, 2026 | 29,000.00 | 29,160.00 | 28,940.00 | 29,040.00 | 29,040.00 | 1.33% | 209 |
| Mar 31, 2026 | 28,080.00 | 28,700.00 | 27,840.00 | 28,660.00 | 28,660.00 | 2.50% | 337 |
| Mar 30, 2026 | 27,920.00 | 28,140.00 | 27,760.00 | 27,960.00 | 27,960.00 | 0.29% | 128 |
| Mar 27, 2026 | 27,220.00 | 27,900.00 | 27,220.00 | 27,880.00 | 27,880.00 | 2.50% | 308 |
| Mar 26, 2026 | 27,520.00 | 27,520.00 | 27,200.00 | 27,200.00 | 27,200.00 | -2.44% | 99 |
| Mar 25, 2026 | 28,700.00 | 28,700.00 | 27,740.00 | 27,880.00 | 27,880.00 | -1.41% | 143 |
| Mar 23, 2026 | 28,120.00 | 28,280.00 | 28,120.00 | 28,280.00 | 28,280.00 | 3.82% | 86 |
| Mar 20, 2026 | 27,620.00 | 27,760.00 | 27,240.00 | 27,240.00 | 27,240.00 | -2.92% | 945 |
| Mar 19, 2026 | 27,760.00 | 28,080.00 | 27,700.00 | 28,060.00 | 28,060.00 | - | 4,149 |
| Mar 18, 2026 | 28,700.00 | 28,700.00 | 28,060.00 | 28,060.00 | 28,060.00 | -2.16% | 66 |
| Mar 17, 2026 | 28,280.00 | 28,960.00 | 28,280.00 | 28,680.00 | 28,680.00 | 1.06% | 282 |
| Mar 16, 2026 | 27,780.00 | 28,380.00 | 27,780.00 | 28,380.00 | 28,380.00 | 1.72% | 20 |
| Mar 13, 2026 | 27,780.00 | 28,060.00 | 27,520.00 | 27,900.00 | 27,900.00 | -1.06% | 1,448 |
| Mar 12, 2026 | 28,160.00 | 28,200.00 | 27,960.00 | 28,200.00 | 28,200.00 | -2.49% | 2,973 |
| Mar 11, 2026 | 28,880.00 | 28,940.00 | 28,660.00 | 28,920.00 | 28,920.00 | -0.48% | 1,409 |
| Mar 10, 2026 | 29,460.00 | 29,520.00 | 29,040.00 | 29,060.00 | 29,060.00 | -1.22% | 765 |