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

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202545.4145.7045.4145.70--1.34%32,085
Apr 23, 202546.2646.8746.0846.3246.323.28%368,091
Apr 22, 202544.2045.1944.2044.8544.852.33%279,690
Apr 21, 202544.3744.7643.3043.8343.83-2.25%215,219
Apr 17, 202544.9445.0544.4644.8444.840.16%301,211
Apr 16, 202544.8045.5044.2544.7744.77-1.17%245,221
Apr 15, 202545.0545.7045.0545.3045.300.38%309,355
Apr 14, 202545.2145.5044.5845.1345.13-1.10%479,682
Apr 11, 202544.0545.8443.9445.6345.634.63%539,827
Apr 10, 202544.4044.6643.1043.6143.61-4.36%366,988
Apr 9, 202541.9745.9841.5145.6045.6010.07%870,833
Apr 8, 202544.5244.5240.8041.4341.43-5.76%583,879
Apr 7, 202543.1446.2042.7843.9643.96-1.01%799,481
Apr 4, 202546.0046.5543.6844.4144.41-1.62%622,586
Apr 3, 202546.1146.2945.1445.1445.14-3.44%469,413
Apr 2, 202546.2346.8645.6346.7546.75-1.45%405,622
Apr 1, 202547.8247.8247.1547.4447.44-0.19%338,670
Mar 31, 202547.4347.9647.0147.5347.53-2.44%263,155
Mar 28, 202549.5849.8148.3048.7248.72-3.94%548,987
Mar 27, 202550.7551.0550.5050.7250.72-1.09%349,184
Mar 26, 202551.5952.0250.8351.2851.28-0.87%579,114
Mar 25, 202551.4051.8651.2051.7351.73-0.60%1,097,565
Mar 24, 202551.2052.2751.2052.0452.040.21%1,157,906
Mar 21, 202553.0553.6251.2651.9351.93-6.13%1,531,251
Mar 20, 202555.9056.3054.9755.3255.323.75%484,996
Mar 19, 202552.9453.6252.4753.3253.321.54%245,983
Mar 18, 202552.5852.5851.6352.5152.51-0.85%146,830
Mar 17, 202552.5053.2652.3152.9652.961.20%226,408
Mar 14, 202553.0553.1952.1952.3352.33-1.32%210,192
Mar 13, 202552.7753.2052.4453.0353.03-0.38%238,554
Mar 12, 202553.5053.8052.7553.2353.234.76%403,962
Mar 11, 202550.8451.1350.0750.8150.81-1.72%539,807
Mar 10, 202551.7852.0550.9551.7051.70-3.24%499,172
Mar 7, 202554.1054.1452.5353.4353.435.47%512,879
Mar 6, 202550.6151.5150.2550.6650.662.86%447,506
Mar 5, 202547.5949.3147.1149.2549.258.22%587,143
Mar 4, 202545.2846.1344.6045.5145.51-0.50%343,005
Mar 3, 202546.7946.9945.3245.7445.74-1.08%216,243
Feb 28, 202546.7746.8645.6546.2446.24-3.24%273,042
Feb 27, 202548.4748.8847.5547.7947.34-1.40%276,628
Feb 26, 202548.7349.0348.3448.4748.012.34%273,756
Feb 25, 202547.4347.6846.6147.3646.92-2.03%588,175
Feb 24, 202548.0048.6047.7048.3447.892.37%395,039
Feb 21, 202548.4348.8146.8647.2246.781.55%517,918
Feb 20, 202546.3647.0846.2446.5046.064.68%258,102
Feb 19, 202544.3744.6744.1644.4244.002.16%245,400
Feb 18, 202542.9043.4842.8443.4843.071.78%133,232
Feb 14, 202542.9543.2142.4242.7242.32-0.51%114,454
Feb 13, 202542.1643.0742.0042.9442.547.84%292,222
Feb 12, 202540.0040.3739.4039.8239.45-1.58%273,221