POSCO Holdings Inc. (BVMF:P1KX34)
Brazil · Delayed Price · Currency is BRL 71.96
+0.35 (0.49%)
At close: Nov 21, 2025
POSCO Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 71.61 | 71.96 | 71.61 | 71.96 | 71.51 | 0.49% | 3 |
| Nov 17, 2025 | 71.61 | 71.61 | 71.61 | 71.61 | 71.16 | 0.99% | 1,000 |
| Nov 10, 2025 | 70.56 | 70.91 | 70.56 | 70.91 | 70.47 | -2.69% | 1,014 |
| Nov 4, 2025 | 72.73 | 72.87 | 72.73 | 72.87 | 72.42 | -1.23% | 1,002 |
| Nov 3, 2025 | 73.65 | 73.78 | 73.65 | 73.78 | 73.32 | -4.53% | 2 |
| Oct 29, 2025 | 77.28 | 77.28 | 77.28 | 77.28 | 76.80 | 2.77% | 5 |
| Oct 27, 2025 | 75.12 | 75.20 | 75.12 | 75.20 | 74.73 | 6.58% | 1,000 |
| Oct 21, 2025 | 70.56 | 70.56 | 70.56 | 70.56 | 70.12 | 0.37% | 2 |
| Oct 20, 2025 | 62.60 | 70.60 | 62.60 | 70.30 | 69.86 | 12.30% | 10 |
| Oct 10, 2025 | 64.00 | 64.00 | 62.60 | 62.60 | 62.21 | -2.58% | 13 |
| Oct 9, 2025 | 64.54 | 64.54 | 64.26 | 64.26 | 63.86 | -1.92% | 1,000 |
| Oct 8, 2025 | 65.52 | 65.52 | 65.52 | 65.52 | 65.11 | 1.90% | 10 |
| Oct 7, 2025 | 64.70 | 64.70 | 64.30 | 64.30 | 63.90 | -0.77% | 5 |
| Oct 6, 2025 | 64.90 | 64.90 | 64.80 | 64.80 | 64.40 | -0.31% | 2 |
| Oct 2, 2025 | 65.25 | 65.25 | 65.00 | 65.00 | 64.60 | -0.15% | 6 |
| Sep 30, 2025 | 65.04 | 65.10 | 65.04 | 65.10 | 64.69 | -2.11% | 900 |
| Sep 25, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.09 | 1.71% | 900 |
| Sep 24, 2025 | 65.31 | 65.38 | 65.31 | 65.38 | 64.97 | -3.14% | 1,000 |
| Sep 19, 2025 | 67.65 | 67.65 | 67.50 | 67.50 | 67.08 | -0.30% | 3 |
| Sep 16, 2025 | 67.70 | 67.70 | 67.70 | 67.70 | 67.28 | -0.15% | 2 |
| Sep 12, 2025 | 69.00 | 69.00 | 67.80 | 67.80 | 67.38 | -1.02% | 37 |
| Sep 5, 2025 | 69.80 | 69.80 | 68.50 | 68.50 | 68.07 | -2.44% | 6 |
| Sep 4, 2025 | 70.21 | 70.21 | 70.20 | 70.21 | 69.77 | -6.17% | 4 |
| Aug 19, 2025 | 74.83 | 74.83 | 74.83 | 74.83 | 73.94 | 0.85% | 13 |
| Aug 15, 2025 | 74.20 | 74.20 | 74.20 | 74.20 | 73.32 | -1.22% | 3 |
| Aug 14, 2025 | 75.12 | 75.12 | 75.12 | 75.12 | 74.23 | 0.48% | 12 |
| Aug 11, 2025 | 74.76 | 74.76 | 74.76 | 74.76 | 73.87 | -0.47% | 2 |
| Aug 5, 2025 | 75.11 | 75.11 | 75.11 | 75.11 | 74.22 | 4.54% | 20 |
| Aug 1, 2025 | 71.90 | 71.90 | 71.85 | 71.85 | 71.00 | -9.60% | 2 |
| Jul 29, 2025 | 79.48 | 79.48 | 79.48 | 79.48 | 78.53 | -3.82% | 4 |
| Jul 24, 2025 | 82.83 | 82.83 | 82.64 | 82.64 | 81.66 | 0.98% | 4 |
| Jul 22, 2025 | 81.84 | 81.84 | 81.84 | 81.84 | 80.87 | -1.40% | 25 |
| Jul 21, 2025 | 81.02 | 83.12 | 81.02 | 83.00 | 82.01 | 7.10% | 75 |
| Jul 18, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 76.58 | 0.44% | 4 |
| Jul 17, 2025 | 77.16 | 77.16 | 77.16 | 77.16 | 76.24 | -3.45% | 1,000 |
| Jul 15, 2025 | 79.84 | 79.92 | 79.84 | 79.92 | 78.97 | -0.60% | 1,000 |
| Jul 14, 2025 | 80.32 | 80.40 | 80.28 | 80.40 | 79.44 | 25.63% | 6 |
| Jun 23, 2025 | 64.90 | 64.90 | 63.60 | 64.00 | 63.24 | -2.59% | 1,015 |
| Jun 20, 2025 | 65.68 | 65.70 | 65.68 | 65.70 | 64.92 | -0.85% | 1,000 |
| Jun 16, 2025 | 66.26 | 66.26 | 66.26 | 66.26 | 65.47 | -1.57% | 1,000 |
| Jun 13, 2025 | 67.32 | 67.32 | 67.32 | 67.32 | 66.52 | 1.31% | 1,000 |
| Jun 5, 2025 | 66.45 | 66.45 | 66.45 | 66.45 | 65.66 | 3.34% | 5 |
| Jun 4, 2025 | 64.45 | 64.45 | 64.30 | 64.30 | 63.54 | 1.44% | 4 |
| Jun 3, 2025 | 62.93 | 63.39 | 62.93 | 63.39 | 62.64 | -2.48% | 1,025 |
| May 30, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.23 | 5.69% | 2,100 |
| May 21, 2025 | 61.70 | 61.70 | 61.50 | 61.50 | 60.32 | -0.36% | 6 |