Advertisement
U.S. markets open in 9 hours 19 minutes

POSCO Holdings Inc. (PKX)

NYSE - NYSE Delayed Price. Currency in USD
82.30+0.92 (+1.13%)
At close: 04:00PM EDT
81.75 -0.55 (-0.67%)
After hours: 06:00PM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202482.7383.0182.1282.3082.3044,100
Mar 15, 202481.5081.7380.9181.3881.3888,300
Mar 14, 202484.3584.3582.2582.5382.5383,800
Mar 13, 202484.9085.3084.6585.1885.1849,100
Mar 12, 202485.5185.8484.8985.1785.1783,200
Mar 11, 202483.2883.3682.4982.9182.9147,300
Mar 08, 202484.7485.2483.5083.8383.8346,400
Mar 07, 202484.3384.8384.1784.5784.5763,800
Mar 06, 202483.9383.9783.0083.2483.2457,000
Mar 05, 202484.0084.2583.0183.4783.4787,700
Mar 04, 202485.5386.1085.4485.8085.80119,700
Mar 01, 202481.2782.0480.7881.9081.9078,500
Feb 29, 202480.3481.1879.8780.8380.83158,800
Feb 28, 202480.8081.2380.0180.2480.24194,800
Feb 28, 20240.468 Dividend
Feb 27, 202480.3080.8879.6179.6879.21228,300
Feb 26, 202481.3081.6581.0681.5581.0733,600
Feb 23, 202481.6182.6681.5182.6682.1744,900
Feb 22, 202482.6282.6281.8582.4982.0155,700
Feb 21, 202481.9082.2681.5382.1581.6774,400
Feb 20, 202482.5882.5881.7082.0081.5269,100
Feb 16, 202482.8683.6382.6083.0182.5262,900
Feb 15, 202482.6883.5082.5383.3182.8278,000
Feb 14, 202480.9382.1080.9082.0481.5675,000
Feb 13, 202480.8381.6479.5980.0179.54124,000
Feb 12, 202485.0486.5285.0486.1085.5989,400
Feb 09, 202484.5785.0584.1885.0384.5381,000
Feb 08, 202483.8384.8383.8384.3383.8377,500
Feb 07, 202483.8884.7083.8884.4083.90227,600
Feb 06, 202482.0582.2581.6981.9081.4258,000
Feb 05, 202482.7783.0481.9683.0082.51187,000
Feb 02, 202483.5983.7282.6783.3982.90174,900
Feb 01, 202481.1582.0480.8881.5081.02324,700
Jan 31, 202479.6980.0177.6978.0077.54131,500
Jan 30, 202479.9980.3079.6679.9079.4377,700
Jan 29, 202478.6579.2278.3779.1178.65162,600
Jan 26, 202477.7877.8076.7077.2876.83160,100
Jan 25, 202475.4075.4074.2874.8574.4197,400
Jan 24, 202474.8176.0574.7575.2974.85194,600
Jan 23, 202473.9075.0073.3273.8073.37262,700
Jan 22, 202475.6577.0175.4675.8075.35250,300
Jan 19, 202477.8078.8877.5578.8578.39125,800
Jan 18, 202479.2979.4878.9479.1378.6769,500
Jan 17, 202478.1878.7477.8178.1977.73256,000
Jan 16, 202482.4082.4081.1381.4080.92101,100
Jan 12, 202485.6986.2985.1385.1884.6855,000
Jan 11, 202486.0286.0284.6285.0284.5262,800
Jan 10, 202485.7685.9385.3785.5185.0194,400
Jan 09, 202487.5187.5186.5186.5186.00139,900
Jan 08, 202489.6390.6489.3090.3589.82131,700
Jan 05, 202491.1892.4291.1091.4690.9284,700
Jan 04, 202489.6790.2489.4689.7289.1981,100
Jan 03, 202490.2290.6789.8389.9789.44131,300
Jan 02, 202493.0393.1991.6492.2891.74125,000
Dec 29, 202395.0095.3494.4395.1194.5555,500
Dec 28, 202396.4296.9895.5295.5695.00109,100
Dec 27, 202395.2196.1895.0395.2794.7190,700
Dec 26, 202392.1092.5791.9292.3291.7895,600
Dec 22, 202393.5694.0693.2593.7393.1885,900
Dec 21, 202394.6294.7593.6694.4893.9388,100
Dec 20, 202395.0295.3993.6593.7193.1685,000
Dec 19, 202394.5295.7694.4695.5194.95143,100
Dec 18, 202394.1194.5493.7694.2493.69259,600
Dec 15, 202392.1492.5891.3791.4190.87174,500
Dec 14, 202390.0091.2989.8090.6190.08267,000
Dec 13, 202386.5289.5185.8989.3188.79222,300
Dec 12, 202389.3589.3588.3889.1388.6149,100
Dec 11, 202388.4889.5488.4889.4688.93146,000
Dec 08, 202389.8190.3589.3689.8589.32139,400
Dec 07, 202385.0286.4784.8086.3185.80155,700
Dec 06, 202386.5086.9785.3985.5085.00176,500
Dec 05, 202387.9988.8887.9088.6988.17127,300
Dec 04, 202391.0291.7190.4490.6490.11132,400
Dec 01, 202390.9793.5490.8793.4292.87130,000
Nov 30, 202393.5293.5592.7693.2092.65110,100
Nov 29, 202394.0094.3893.6593.7993.2471,700
Nov 28, 202392.3993.3392.3492.9992.4470,100
Nov 27, 202390.5090.7590.0990.5890.05117,200
Nov 24, 202390.7791.2990.7791.1190.5727,400
Nov 22, 202391.1191.4890.6791.1990.6554,100
Nov 21, 202391.9692.2291.1991.3090.7698,600
Nov 20, 202391.7492.7591.5692.4391.89146,000
Nov 17, 202390.0290.0489.5189.8789.3496,100
Nov 16, 202390.3690.5089.6690.0789.54102,500
Nov 15, 202391.9691.9690.7590.8790.34180,800
Nov 14, 202389.8192.1689.8192.0391.49215,100
Nov 13, 202386.2286.3085.5185.8985.39144,100
Nov 10, 202385.5186.4785.5086.4785.96151,300
Nov 09, 202388.3488.5787.0087.0986.58193,800
Nov 08, 202387.8288.4487.1787.6387.12145,500
Nov 07, 202389.4089.4487.8089.3888.86357,200
Nov 06, 202396.7398.0095.3697.0096.43817,400
Nov 03, 202383.0883.8983.0283.4482.95261,000
Nov 02, 202380.2480.8880.0980.6480.17253,500
Nov 01, 202374.7076.8674.6876.4776.02395,400
Oct 31, 202376.3276.6975.9076.5176.06309,300
Oct 30, 202380.3280.8380.0780.3779.90195,000
Oct 27, 202378.1378.9477.7977.9777.51279,200
Oct 26, 202377.9678.8677.6878.1077.64296,900
Oct 25, 202382.8783.0081.1581.3280.84417,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...