POSCO Holdings Inc. (BCBA:PKS)
Argentina · Delayed Price · Currency is ARS 30,860
+1,060 (3.56%)
At close: Aug 14, 2026
BCBA:PKS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 31,140.00 | 31,140.00 | 30,800.00 | 30,860.00 | 30,860.00 | 3.56% | 79 |
| Aug 13, 2026 | 30,360.00 | 30,360.00 | 29,800.00 | 29,800.00 | 29,800.00 | -1.26% | 195 |
| Aug 12, 2026 | 30,300.00 | 30,300.00 | 30,000.00 | 30,180.00 | 30,180.00 | 0.60% | 73 |
| Aug 11, 2026 | 30,560.00 | 30,560.00 | 30,000.00 | 30,000.00 | 30,000.00 | -2.85% | 256 |
| Aug 10, 2026 | 30,720.00 | 31,080.00 | 30,720.00 | 30,880.00 | 30,880.00 | 1.58% | 856 |
| Aug 7, 2026 | 30,540.00 | 30,540.00 | 29,960.00 | 30,400.00 | 30,400.00 | 3.05% | 669 |
| Aug 6, 2026 | 29,280.00 | 29,500.00 | 29,280.00 | 29,500.00 | 29,500.00 | 2.64% | 116 |
| Aug 5, 2026 | 28,800.00 | 29,160.00 | 28,680.00 | 28,740.00 | 28,740.00 | -0.35% | 601 |
| Aug 4, 2026 | 28,880.00 | 28,980.00 | 28,720.00 | 28,840.00 | 28,840.00 | 3.37% | 70 |
| Aug 3, 2026 | 27,700.00 | 28,040.00 | 27,700.00 | 27,900.00 | 27,900.00 | 0.14% | 172 |
| Jul 31, 2026 | 27,980.00 | 28,060.00 | 27,800.00 | 27,860.00 | 27,860.00 | -1.62% | 335 |
| Jul 30, 2026 | 26,700.00 | 28,320.00 | 26,700.00 | 28,320.00 | 28,320.00 | 10.19% | 346 |
| Jul 29, 2026 | 26,380.00 | 26,600.00 | 25,700.00 | 25,700.00 | 25,700.00 | -5.93% | 16,090 |
| Jul 28, 2026 | 27,480.00 | 27,580.00 | 27,140.00 | 27,320.00 | 27,320.00 | -3.67% | 639 |
| Jul 27, 2026 | 28,140.00 | 28,440.00 | 28,140.00 | 28,360.00 | 28,360.00 | 1.50% | 5,163 |
| Jul 24, 2026 | 28,200.00 | 28,240.00 | 27,840.00 | 27,940.00 | 27,940.00 | -0.92% | 8,098 |
| Jul 23, 2026 | 28,400.00 | 28,720.00 | 28,000.00 | 28,200.00 | 28,200.00 | 3.91% | 3,405 |
| Jul 22, 2026 | 27,180.00 | 27,380.00 | 27,080.00 | 27,140.00 | 27,140.00 | 0.67% | 305 |
| Jul 21, 2026 | 26,780.00 | 27,040.00 | 26,780.00 | 26,960.00 | 26,960.00 | 2.04% | 278 |
| Jul 20, 2026 | 26,620.00 | 26,780.00 | 26,420.00 | 26,420.00 | 26,420.00 | -1.05% | 192 |
| Jul 17, 2026 | 26,220.00 | 27,020.00 | 26,220.00 | 26,700.00 | 26,700.00 | -0.45% | 793 |
| Jul 16, 2026 | 27,020.00 | 27,020.00 | 26,720.00 | 26,820.00 | 26,820.00 | -1.11% | 1,276 |
| Jul 15, 2026 | 27,040.00 | 27,240.00 | 26,860.00 | 27,120.00 | 27,120.00 | 1.12% | 1,005 |
| Jul 14, 2026 | 26,740.00 | 26,980.00 | 26,740.00 | 26,820.00 | 26,820.00 | 0.30% | 157 |
| Jul 13, 2026 | 27,240.00 | 27,240.00 | 26,700.00 | 26,740.00 | 26,740.00 | -2.05% | 172 |
| Jul 10, 2026 | 27,220.00 | 27,600.00 | 27,220.00 | 27,300.00 | 27,300.00 | 1.56% | 23 |
| Jul 8, 2026 | 27,020.00 | 27,020.00 | 26,380.00 | 26,880.00 | 26,880.00 | -0.52% | 54 |
| Jul 7, 2026 | 27,080.00 | 27,080.00 | 26,500.00 | 27,020.00 | 27,020.00 | -0.95% | 233 |
| Jul 6, 2026 | 27,860.00 | 27,860.00 | 27,240.00 | 27,280.00 | 27,280.00 | -5.08% | 592 |
| Jul 3, 2026 | 29,000.00 | 29,000.00 | 28,740.00 | 28,740.00 | 28,740.00 | 5.04% | 46 |
| Jul 2, 2026 | 26,700.00 | 27,500.00 | 26,700.00 | 27,360.00 | 27,360.00 | 4.43% | 2,599 |
| Jul 1, 2026 | 26,380.00 | 26,660.00 | 26,180.00 | 26,200.00 | 26,200.00 | -2.17% | 733 |
| Jun 30, 2026 | 26,660.00 | 26,780.00 | 26,300.00 | 26,780.00 | 26,780.00 | -2.69% | 1,548 |
| Jun 29, 2026 | 27,120.00 | 27,760.00 | 27,120.00 | 27,520.00 | 27,520.00 | 7.50% | 717 |
| Jun 26, 2026 | 25,800.00 | 25,920.00 | 25,560.00 | 25,600.00 | 25,600.00 | -4.62% | 910 |
| Jun 25, 2026 | 29,420.00 | 29,420.00 | 26,800.00 | 26,840.00 | 26,840.00 | -3.38% | 2,684 |
| Jun 24, 2026 | 28,300.00 | 28,300.00 | 27,500.00 | 27,780.00 | 27,780.00 | -0.71% | 353 |
| Jun 23, 2026 | 27,740.00 | 28,260.00 | 27,700.00 | 27,980.00 | 27,980.00 | -5.35% | 133 |
| Jun 22, 2026 | 29,000.00 | 29,640.00 | 29,000.00 | 29,560.00 | 29,560.00 | -4.34% | 1,235 |
| Jun 19, 2026 | 28,000.00 | 32,000.00 | 28,000.00 | 30,900.00 | 30,900.00 | 1.98% | 106 |
| Jun 18, 2026 | 30,300.00 | 30,620.00 | 30,300.00 | 30,300.00 | 30,300.00 | -3.38% | 65 |
| Jun 17, 2026 | 31,840.00 | 32,100.00 | 31,360.00 | 31,360.00 | 31,360.00 | -2.31% | 85 |
| Jun 16, 2026 | 32,400.00 | 32,600.00 | 32,000.00 | 32,100.00 | 32,100.00 | 1.33% | 2,795 |
| Jun 12, 2026 | 31,440.00 | 31,760.00 | 31,440.00 | 31,680.00 | 31,680.00 | 3.80% | 419 |
| Jun 11, 2026 | 29,560.00 | 30,540.00 | 29,560.00 | 30,520.00 | 30,520.00 | 3.04% | 110 |
| Jun 10, 2026 | 30,280.00 | 30,280.00 | 29,620.00 | 29,620.00 | 29,620.00 | -2.57% | 2,473 |
| Jun 9, 2026 | 30,880.00 | 30,960.00 | 30,040.00 | 30,400.00 | 30,400.00 | -1.30% | 147 |
| Jun 8, 2026 | 30,500.00 | 30,860.00 | 30,100.00 | 30,800.00 | 30,800.00 | -0.26% | 649 |
| Jun 5, 2026 | 34,560.00 | 34,560.00 | 30,860.00 | 30,880.00 | 30,880.00 | -8.37% | 2,389 |
| Jun 4, 2026 | 33,680.00 | 33,940.00 | 33,240.00 | 33,700.00 | 33,700.00 | -2.94% | 646 |