POSCO Holdings Inc. - PKX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	55.26	55.26	55.26	55.81	54.91	83,256
August 14, 2025	55.47	54.95	54.95	55.47	54.6	73,932
August 13, 2025	56.1	56.39	56.39	56.41	55.92	97,523
August 12, 2025	55.17	55.91	55.91	55.99	55.17	103,012
August 11, 2025	55.08	54.94	54.94	55.34	54.8	87,027
August 08, 2025	53.68	53.67	53.67	53.93	53.36	127,911
August 07, 2025	54.41	54.03	54.03	54.47	53.59	150,556
August 06, 2025	53.84	53.85	53.85	54.09	53.7	53,400
August 05, 2025	53.3	53.84	53.84	54.04	53.28	109,700
August 04, 2025	52.43	52.36	52.36	52.77	51.95	99,331
August 01, 2025	51.77	51.94	51.94	52.19	51.16	157,118
July 31, 2025	55.02	54.64	54.62	55.02	54.03	69,799
July 30, 2025	55.9	55.26	55.26	56.18	55.08	137,925
July 29, 2025	56.96	56.73	56.73	57.29	56.47	95,727
July 28, 2025	58.7	57.52	57.52	58.7	57.4	94,499
July 25, 2025	59.6	60.07	60.07	60.1	59.18	149,128
July 24, 2025	61	60.07	60.07	61	59.96	134,648
July 23, 2025	60.75	61.15	61.15	61.24	60.53	150,297
July 22, 2025	58.56	59.05	59.05	59.18	58.07	135,737
July 21, 2025	58.69	59.06	59.06	59.86	58.64	218,343
July 18, 2025	56.2	55.61	55.61	56.23	55.55	111,606
July 17, 2025	54.98	55.76	55.76	55.86	54.53	232,004
July 16, 2025	55.44	55.26	55.26	55.44	54.39	156,600
July 15, 2025	57.99	57.16	57.16	58.19	57.01	155,700
July 14, 2025	58.2	57.94	57.94	58.38	57.72	101,702
July 11, 2025	57.68	58.2	58.2	58.2	57.43	147,885
July 10, 2025	57.07	57.45	57.45	57.83	56.92	194,900
July 09, 2025	56.88	56.84	56.84	56.9	56.24	107,291
July 08, 2025	56.63	56.71	56.71	57.08	56.25	224,424
July 07, 2025	56.11	56.02	56.02	57.02	55.65	308,067
July 03, 2025	57.3	57	57	57.67	56.1	332,860
July 02, 2025	53.19	54.4	54.4	54.4	52.71	178,195
July 01, 2025	50.67	51.91	51.91	52.44	50.67	346,312
June 30, 2025	48.08	48.49	48.49	48.61	48.02	87,300
June 27, 2025	48.5	47.68	47.68	48.5	47.47	156,014
June 26, 2025	49.75	49.81	49.81	50.22	49.5	142,446
June 25, 2025	49.44	49.85	49.85	50.16	49.26	164,744
June 24, 2025	47.53	49.19	49.19	49.36	47.53	207,277
June 23, 2025	45.93	46.66	46.66	46.78	45.57	215,994
June 20, 2025	47.9	47.41	47.41	48.31	47.23	253,729
June 18, 2025	47.25	47.24	47.24	47.53	47.11	125,534
June 17, 2025	47.35	46.6	46.6	47.43	46.54	146,200
June 16, 2025	48	47.73	47.73	48.32	47.68	144,100
June 13, 2025	48.47	48.48	48.48	48.71	48.12	101,062
June 12, 2025	48.81	49.07	49.07	49.21	48.78	93,807
June 11, 2025	49.02	48.91	48.91	49.09	48.66	140,600
June 10, 2025	48.5	48.96	48.96	48.96	48.27	171,007
June 09, 2025	47.71	48.24	48.24	48.46	47.5	169,298
June 06, 2025	47.98	47.71	47.71	48.07	47.55	107,835
June 05, 2025	47.03	47.68	47.68	48.2	47.03	179,700
June 04, 2025	45.2	45.39	45.39	45.62	45.11	80,741
June 03, 2025	44.21	44.86	44.86	45.08	44.01	118,400
June 02, 2025	44.85	44.31	44.31	45	44.07	196,700
May 30, 2025	45.86	45.7	45.7	45.86	45	238,200
May 29, 2025	46.27	46.42	46.42	46.52	45.83	186,513
May 28, 2025	45.15	45.6	45.6	45.89	45	233,722
May 27, 2025	43.09	44.01	43.65	44.02	43.09	208,400
May 23, 2025	42.91	42.77	42.77	42.93	42.43	160,596
May 22, 2025	43.05	42.75	42.71	43.25	42.54	140,083
May 21, 2025	43.59	43.3	43.3	43.89	43.2	144,634

POSCO Holdings Inc. (PKX) NYSE