POSCO Holdings Inc. (PKX)
NYSE: PKX · Real-Time Price · USD
51.34
-0.41 (-0.79%)
Sep 5, 2025, 4:00 PM - Market closed
POSCO Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 50.50 | 51.34 | 50.23 | 51.34 | 51.34 | -0.79% | 292,083 |
| Sep 4, 2025 | 51.03 | 51.75 | 50.98 | 51.75 | 51.75 | 1.51% | 177,872 |
| Sep 3, 2025 | 50.69 | 51.11 | 50.61 | 50.98 | 50.98 | 0.91% | 135,105 |
| Sep 2, 2025 | 50.56 | 50.56 | 50.07 | 50.52 | 50.52 | -2.07% | 186,966 |
| Aug 29, 2025 | 51.82 | 51.94 | 51.25 | 51.59 | 51.59 | -2.31% | 214,943 |
| Aug 28, 2025 | 52.70 | 52.81 | 52.26 | 52.81 | 52.81 | -1.33% | 172,770 |
| Aug 27, 2025 | 53.20 | 53.52 | 52.97 | 53.52 | 53.52 | -1.76% | 89,589 |
| Aug 26, 2025 | 54.14 | 54.50 | 54.00 | 54.48 | 54.48 | -1.47% | 76,810 |
| Aug 25, 2025 | 55.52 | 55.60 | 55.17 | 55.29 | 55.29 | -0.84% | 90,824 |
| Aug 22, 2025 | 54.20 | 55.85 | 54.14 | 55.76 | 55.76 | 2.56% | 155,097 |
| Aug 21, 2025 | 54.15 | 54.48 | 53.73 | 54.37 | 54.37 | 1.59% | 109,315 |
| Aug 20, 2025 | 53.58 | 53.66 | 53.30 | 53.52 | 53.52 | -0.37% | 93,598 |
| Aug 19, 2025 | 54.22 | 54.38 | 53.62 | 53.72 | 53.72 | -0.79% | 72,059 |
| Aug 18, 2025 | 54.84 | 54.85 | 54.15 | 54.15 | 54.15 | -2.01% | 99,222 |
| Aug 15, 2025 | 55.26 | 55.81 | 54.91 | 55.26 | 55.26 | 0.56% | 83,457 |
| Aug 14, 2025 | 55.47 | 55.47 | 54.60 | 54.95 | 54.95 | -2.55% | 73,932 |
| Aug 13, 2025 | 56.10 | 56.41 | 55.92 | 56.39 | 56.39 | 0.86% | 97,523 |
| Aug 12, 2025 | 55.17 | 55.99 | 55.17 | 55.91 | 55.91 | 1.77% | 103,012 |
| Aug 11, 2025 | 55.08 | 55.34 | 54.80 | 54.94 | 54.94 | 2.37% | 87,027 |
| Aug 8, 2025 | 53.68 | 53.93 | 53.36 | 53.67 | 53.67 | -0.67% | 127,911 |
| Aug 7, 2025 | 54.41 | 54.47 | 53.57 | 54.03 | 54.03 | 0.33% | 150,569 |
| Aug 6, 2025 | 53.84 | 54.09 | 53.70 | 53.85 | 53.85 | 0.02% | 53,389 |
| Aug 5, 2025 | 53.30 | 54.04 | 53.28 | 53.84 | 53.84 | 2.83% | 109,671 |
| Aug 4, 2025 | 52.43 | 52.77 | 51.95 | 52.36 | 52.36 | 0.81% | 99,331 |
| Aug 1, 2025 | 51.77 | 52.19 | 51.16 | 51.94 | 51.94 | -4.94% | 157,118 |
| Jul 31, 2025 | 55.02 | 55.02 | 54.03 | 54.64 | 54.64 | -1.12% | 77,594 |
| Jul 30, 2025 | 55.90 | 56.18 | 55.08 | 55.26 | 55.26 | -2.59% | 137,925 |
| Jul 29, 2025 | 56.96 | 57.29 | 56.47 | 56.73 | 56.73 | -1.37% | 95,727 |
| Jul 28, 2025 | 58.70 | 58.70 | 57.40 | 57.52 | 57.52 | -4.25% | 94,499 |
| Jul 25, 2025 | 59.60 | 60.10 | 59.18 | 60.07 | 60.07 | - | 149,128 |
| Jul 24, 2025 | 61.00 | 61.00 | 59.96 | 60.07 | 60.07 | -1.77% | 134,648 |
| Jul 23, 2025 | 60.75 | 61.24 | 60.53 | 61.15 | 61.15 | 3.56% | 150,297 |
| Jul 22, 2025 | 58.56 | 59.18 | 58.07 | 59.05 | 59.05 | -0.02% | 135,737 |
| Jul 21, 2025 | 58.69 | 59.86 | 58.64 | 59.06 | 59.06 | 6.20% | 218,343 |
| Jul 18, 2025 | 56.20 | 56.23 | 55.55 | 55.61 | 55.61 | -0.27% | 111,606 |
| Jul 17, 2025 | 54.98 | 55.86 | 54.53 | 55.76 | 55.76 | 0.90% | 232,004 |
| Jul 16, 2025 | 55.44 | 55.44 | 54.39 | 55.26 | 55.26 | -3.32% | 156,566 |
| Jul 15, 2025 | 57.99 | 58.19 | 57.01 | 57.16 | 57.16 | -1.35% | 155,675 |
| Jul 14, 2025 | 58.20 | 58.38 | 57.72 | 57.94 | 57.94 | -0.45% | 101,702 |
| Jul 11, 2025 | 57.68 | 58.20 | 57.43 | 58.20 | 58.20 | 1.31% | 147,885 |
| Jul 10, 2025 | 57.07 | 57.83 | 56.92 | 57.45 | 57.45 | 1.07% | 194,872 |
| Jul 9, 2025 | 56.88 | 56.90 | 56.24 | 56.84 | 56.84 | 0.23% | 107,291 |
| Jul 8, 2025 | 56.63 | 57.08 | 56.25 | 56.71 | 56.71 | 1.23% | 226,060 |
| Jul 7, 2025 | 56.11 | 57.02 | 55.65 | 56.02 | 56.02 | -1.72% | 308,067 |
| Jul 3, 2025 | 57.30 | 57.67 | 56.10 | 57.00 | 57.00 | 4.78% | 332,863 |
| Jul 2, 2025 | 53.19 | 54.40 | 52.71 | 54.40 | 54.40 | 4.80% | 179,262 |
| Jul 1, 2025 | 50.67 | 52.44 | 50.67 | 51.91 | 51.91 | 7.05% | 346,398 |
| Jun 30, 2025 | 48.08 | 48.61 | 48.02 | 48.49 | 48.49 | 1.70% | 87,280 |
| Jun 27, 2025 | 48.50 | 48.50 | 47.47 | 47.68 | 47.68 | -4.28% | 156,022 |
| Jun 26, 2025 | 49.97 | 50.22 | 49.50 | 49.81 | 49.81 | -0.08% | 142,520 |