POSCO Holdings Inc. (PKX)

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	49.97	50.22	49.50	49.81	49.81	-0.08%	142,442
Jun 25, 2025	49.44	50.16	49.24	49.85	49.85	1.34%	180,191
Jun 24, 2025	47.53	49.36	47.53	49.19	49.19	5.42%	208,375
Jun 23, 2025	45.93	46.78	45.57	46.66	46.66	-1.58%	215,994
Jun 20, 2025	47.90	48.31	47.23	47.41	47.41	0.36%	253,729
Jun 18, 2025	47.25	47.53	47.11	47.24	47.24	1.37%	125,534
Jun 17, 2025	47.35	47.43	46.54	46.60	46.60	-2.37%	146,174
Jun 16, 2025	48.00	48.32	47.68	47.73	47.73	-1.55%	144,056
Jun 13, 2025	48.47	48.71	48.12	48.48	48.48	-1.20%	101,062
Jun 12, 2025	48.81	49.21	48.78	49.07	49.07	0.33%	93,807
Jun 11, 2025	49.02	49.09	48.66	48.91	48.91	-0.10%	140,581
Jun 10, 2025	48.50	48.96	48.27	48.96	48.96	1.49%	171,007
Jun 9, 2025	47.71	48.46	47.50	48.24	48.24	1.11%	169,298
Jun 6, 2025	47.98	48.07	47.55	47.71	47.71	0.06%	107,835
Jun 5, 2025	47.03	48.20	47.03	47.68	47.68	5.05%	179,695
Jun 4, 2025	45.20	45.62	45.11	45.39	45.39	1.18%	80,741
Jun 3, 2025	44.21	45.08	44.01	44.86	44.86	1.24%	118,394
Jun 2, 2025	44.85	45.00	44.07	44.31	44.31	-3.04%	196,677
May 30, 2025	45.86	45.86	45.00	45.70	45.70	-1.55%	238,161
May 29, 2025	46.27	46.52	45.83	46.42	46.42	1.80%	186,513
May 28, 2025	45.15	45.89	45.00	45.60	45.60	3.61%	233,722
May 27, 2025	43.09	44.02	43.09	44.01	43.58	2.95%	208,369
May 23, 2025	42.91	42.93	42.35	42.75	42.33	-	174,834
May 22, 2025	43.05	43.25	42.51	42.75	42.33	-1.27%	161,727
May 21, 2025	43.59	43.89	43.20	43.30	42.87	-0.51%	144,634
May 20, 2025	43.80	43.80	43.38	43.52	43.09	-2.75%	176,132
May 19, 2025	43.88	44.75	43.88	44.75	44.31	0.92%	136,150
May 16, 2025	44.55	44.59	44.08	44.34	43.90	-1.07%	142,986
May 15, 2025	44.52	44.93	44.24	44.82	44.38	0.43%	129,387
May 14, 2025	45.52	45.61	44.50	44.63	44.19	-3.13%	536,618
May 13, 2025	45.99	46.25	45.40	46.07	45.62	-2.02%	202,922
May 12, 2025	47.37	47.37	46.76	47.02	46.56	1.40%	139,848
May 9, 2025	46.47	46.73	45.92	46.37	45.91	-0.13%	106,283
May 8, 2025	46.76	46.83	46.35	46.43	45.97	-0.19%	190,590
May 7, 2025	46.61	46.93	46.24	46.52	46.06	0.26%	254,153
May 6, 2025	46.25	46.77	46.10	46.40	45.94	-0.13%	166,136
May 5, 2025	46.57	46.71	46.21	46.46	46.00	0.63%	110,502
May 2, 2025	46.16	46.46	45.79	46.17	45.71	1.99%	224,987
May 1, 2025	45.70	46.20	45.16	45.27	44.82	-0.57%	161,659
Apr 30, 2025	44.98	45.60	44.72	45.53	45.08	-1.36%	109,672
Apr 29, 2025	46.02	46.27	45.77	46.16	45.70	0.20%	173,379
Apr 28, 2025	46.30	46.38	45.73	46.07	45.62	0.72%	275,035
Apr 25, 2025	45.21	45.89	45.08	45.74	45.29	-0.35%	197,066
Apr 24, 2025	44.86	46.10	44.45	45.90	45.45	-0.91%	197,813
Apr 23, 2025	46.26	46.87	46.08	46.32	45.86	3.28%	368,091
Apr 22, 2025	44.20	45.19	44.20	44.85	44.41	2.33%	279,690
Apr 21, 2025	44.37	44.76	43.30	43.83	43.40	-2.25%	215,219
Apr 17, 2025	44.94	45.05	44.46	44.84	44.40	0.16%	301,211
Apr 16, 2025	44.80	45.50	44.25	44.77	44.33	-1.17%	245,221
Apr 15, 2025	45.05	45.70	45.05	45.30	44.85	0.38%	309,355

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.