POSCO Holdings Inc. (PKX)
NYSE: PKX · Real-Time Price · USD
45.70
-0.62 (-1.34%)
Apr 24, 2025, 11:16 AM EDT - Market open
POSCO Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 24, 2025 | 45.41 | 45.70 | 45.41 | 45.70 | - | -1.34% | 32,085 |
Apr 23, 2025 | 46.26 | 46.87 | 46.08 | 46.32 | 46.32 | 3.28% | 368,091 |
Apr 22, 2025 | 44.20 | 45.19 | 44.20 | 44.85 | 44.85 | 2.33% | 279,690 |
Apr 21, 2025 | 44.37 | 44.76 | 43.30 | 43.83 | 43.83 | -2.25% | 215,219 |
Apr 17, 2025 | 44.94 | 45.05 | 44.46 | 44.84 | 44.84 | 0.16% | 301,211 |
Apr 16, 2025 | 44.80 | 45.50 | 44.25 | 44.77 | 44.77 | -1.17% | 245,221 |
Apr 15, 2025 | 45.05 | 45.70 | 45.05 | 45.30 | 45.30 | 0.38% | 309,355 |
Apr 14, 2025 | 45.21 | 45.50 | 44.58 | 45.13 | 45.13 | -1.10% | 479,682 |
Apr 11, 2025 | 44.05 | 45.84 | 43.94 | 45.63 | 45.63 | 4.63% | 539,827 |
Apr 10, 2025 | 44.40 | 44.66 | 43.10 | 43.61 | 43.61 | -4.36% | 366,988 |
Apr 9, 2025 | 41.97 | 45.98 | 41.51 | 45.60 | 45.60 | 10.07% | 870,833 |
Apr 8, 2025 | 44.52 | 44.52 | 40.80 | 41.43 | 41.43 | -5.76% | 583,879 |
Apr 7, 2025 | 43.14 | 46.20 | 42.78 | 43.96 | 43.96 | -1.01% | 799,481 |
Apr 4, 2025 | 46.00 | 46.55 | 43.68 | 44.41 | 44.41 | -1.62% | 622,586 |
Apr 3, 2025 | 46.11 | 46.29 | 45.14 | 45.14 | 45.14 | -3.44% | 469,413 |
Apr 2, 2025 | 46.23 | 46.86 | 45.63 | 46.75 | 46.75 | -1.45% | 405,622 |
Apr 1, 2025 | 47.82 | 47.82 | 47.15 | 47.44 | 47.44 | -0.19% | 338,670 |
Mar 31, 2025 | 47.43 | 47.96 | 47.01 | 47.53 | 47.53 | -2.44% | 263,155 |
Mar 28, 2025 | 49.58 | 49.81 | 48.30 | 48.72 | 48.72 | -3.94% | 548,987 |
Mar 27, 2025 | 50.75 | 51.05 | 50.50 | 50.72 | 50.72 | -1.09% | 349,184 |
Mar 26, 2025 | 51.59 | 52.02 | 50.83 | 51.28 | 51.28 | -0.87% | 579,114 |
Mar 25, 2025 | 51.40 | 51.86 | 51.20 | 51.73 | 51.73 | -0.60% | 1,097,565 |
Mar 24, 2025 | 51.20 | 52.27 | 51.20 | 52.04 | 52.04 | 0.21% | 1,157,906 |
Mar 21, 2025 | 53.05 | 53.62 | 51.26 | 51.93 | 51.93 | -6.13% | 1,531,251 |
Mar 20, 2025 | 55.90 | 56.30 | 54.97 | 55.32 | 55.32 | 3.75% | 484,996 |
Mar 19, 2025 | 52.94 | 53.62 | 52.47 | 53.32 | 53.32 | 1.54% | 245,983 |
Mar 18, 2025 | 52.58 | 52.58 | 51.63 | 52.51 | 52.51 | -0.85% | 146,830 |
Mar 17, 2025 | 52.50 | 53.26 | 52.31 | 52.96 | 52.96 | 1.20% | 226,408 |
Mar 14, 2025 | 53.05 | 53.19 | 52.19 | 52.33 | 52.33 | -1.32% | 210,192 |
Mar 13, 2025 | 52.77 | 53.20 | 52.44 | 53.03 | 53.03 | -0.38% | 238,554 |
Mar 12, 2025 | 53.50 | 53.80 | 52.75 | 53.23 | 53.23 | 4.76% | 403,962 |
Mar 11, 2025 | 50.84 | 51.13 | 50.07 | 50.81 | 50.81 | -1.72% | 539,807 |
Mar 10, 2025 | 51.78 | 52.05 | 50.95 | 51.70 | 51.70 | -3.24% | 499,172 |
Mar 7, 2025 | 54.10 | 54.14 | 52.53 | 53.43 | 53.43 | 5.47% | 512,879 |
Mar 6, 2025 | 50.61 | 51.51 | 50.25 | 50.66 | 50.66 | 2.86% | 447,506 |
Mar 5, 2025 | 47.59 | 49.31 | 47.11 | 49.25 | 49.25 | 8.22% | 587,143 |
Mar 4, 2025 | 45.28 | 46.13 | 44.60 | 45.51 | 45.51 | -0.50% | 343,005 |
Mar 3, 2025 | 46.79 | 46.99 | 45.32 | 45.74 | 45.74 | -1.08% | 216,243 |
Feb 28, 2025 | 46.77 | 46.86 | 45.65 | 46.24 | 46.24 | -3.24% | 273,042 |
Feb 27, 2025 | 48.47 | 48.88 | 47.55 | 47.79 | 47.34 | -1.40% | 276,628 |
Feb 26, 2025 | 48.73 | 49.03 | 48.34 | 48.47 | 48.01 | 2.34% | 273,756 |
Feb 25, 2025 | 47.43 | 47.68 | 46.61 | 47.36 | 46.92 | -2.03% | 588,175 |
Feb 24, 2025 | 48.00 | 48.60 | 47.70 | 48.34 | 47.89 | 2.37% | 395,039 |
Feb 21, 2025 | 48.43 | 48.81 | 46.86 | 47.22 | 46.78 | 1.55% | 517,918 |
Feb 20, 2025 | 46.36 | 47.08 | 46.24 | 46.50 | 46.06 | 4.68% | 258,102 |
Feb 19, 2025 | 44.37 | 44.67 | 44.16 | 44.42 | 44.00 | 2.16% | 245,400 |
Feb 18, 2025 | 42.90 | 43.48 | 42.84 | 43.48 | 43.07 | 1.78% | 133,232 |
Feb 14, 2025 | 42.95 | 43.21 | 42.42 | 42.72 | 42.32 | -0.51% | 114,454 |
Feb 13, 2025 | 42.16 | 43.07 | 42.00 | 42.94 | 42.54 | 7.84% | 292,222 |
Feb 12, 2025 | 40.00 | 40.37 | 39.40 | 39.82 | 39.45 | -1.58% | 273,221 |