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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	53.92	54.66	54.66	54.94	53.92	114,646
December 23, 2025	51.75	52.05	52.05	52.27	51.72	81,021
December 22, 2025	51.36	51.86	51.86	51.93	51.36	79,807
December 19, 2025	51.5	51.01	51.01	51.79	51	226,017
December 18, 2025	51.98	51.95	51.95	52.87	51.84	190,511
December 17, 2025	53.2	52.88	52.88	53.65	52.78	123,638
December 16, 2025	53.23	52.76	52.76	53.56	52.73	159,138
December 15, 2025	54.4	54.6	54.6	54.8	54.05	107,900
December 12, 2025	53.9	53.85	53.85	54.55	53.4	169,206
December 11, 2025	52.9	53.33	53.33	53.66	52.9	119,339
December 10, 2025	53.94	54.45	54.45	54.67	53.54	149,101
December 09, 2025	53.7	53.95	53.95	54.08	53.54	63,026
December 08, 2025	54.3	53.99	53.99	54.43	53.7	121,366
December 05, 2025	53.04	52.99	52.99	53.97	52.89	208,432
December 04, 2025	52.66	52.26	52.26	52.78	52	83,303
December 03, 2025	53.03	53.21	53.21	53.41	52.68	111,209
December 02, 2025	53.09	53.19	53.19	53.44	52.69	86,157
December 01, 2025	52.96	53.13	53.13	53.63	52.72	138,750
November 28, 2025	53.5	53.08	53.08	53.51	53	199,800
November 26, 2025	54.14	54.96	54.96	55	54	211,364
November 25, 2025	51.7	52.24	52.24	52.32	51.37	181,727
November 24, 2025	51.99	52.3	52.3	52.4	51.51	154,605
November 21, 2025	53.03	53.45	53.45	53.69	52.24	107,100
November 20, 2025	55.18	53.9	53.9	55.96	53.78	284,322
November 19, 2025	54.09	53.78	53.78	54.4	53.51	138,702
November 18, 2025	53.43	54.24	54.24	54.55	53.43	201,900
November 17, 2025	53.66	53.59	53.59	54.41	53.43	100,328
November 14, 2025	53.85	54.26	54.26	54.69	53.38	113,728
November 13, 2025	55	54.4	54.4	55.35	54.14	133,000
November 12, 2025	54.6	55.11	55.11	55.22	54.6	108,800
November 11, 2025	52.23	52.66	52.66	53.01	52.23	210,300
November 10, 2025	52.06	53.07	53.07	53.13	52.06	122,811
November 07, 2025	51.45	51.78	51.78	52.12	51	183,700
November 06, 2025	53.42	52.88	52.88	53.42	52.72	123,800
November 05, 2025	52.8	53.75	53.75	53.79	52.35	133,238
November 04, 2025	54.22	53.77	53.77	54.67	53.55	135,291
November 03, 2025	54.8	54.79	54.79	55.12	54.4	126,600
October 31, 2025	54.71	54.62	54.62	54.96	54.06	129,862
October 30, 2025	56.1	55.24	55.24	56.15	54.87	148,692
October 29, 2025	57.36	57.47	57.47	58	57.16	117,828
October 28, 2025	55.94	56.17	56.17	56.51	55.87	121,759
October 27, 2025	55.12	56.22	56.22	56.35	54.73	127,639
October 24, 2025	56	55.99	55.99	56.34	55.38	170,386
October 23, 2025	53.14	53.75	53.75	53.84	53.14	121,919
October 22, 2025	53.44	53.09	53.09	53.89	52.65	148,140
October 21, 2025	52.01	51.38	51.38	52.01	51.14	116,400
October 20, 2025	52.9	52.62	52.62	52.9	52.16	107,586
October 17, 2025	51	52.4	52.4	52.47	51	171,740
October 16, 2025	50.33	50.94	50.94	51.24	50.3	145,566
October 15, 2025	49.41	49.42	49.42	49.69	49.17	122,700
October 14, 2025	47.32	49.43	49.43	49.48	47.32	164,268
October 13, 2025	47.73	47.97	47.97	48.18	47.5	165,441
October 10, 2025	46.71	45.13	45.13	46.74	44.99	219,326
October 09, 2025	48.91	48.33	48.33	48.91	48.04	103,126
October 08, 2025	48.16	48.69	48.69	48.9	48.08	114,883
October 07, 2025	48.65	47.92	47.92	49.29	47.88	83,280
October 06, 2025	49	48.58	48.58	49.23	48.58	116,416
October 03, 2025	48.94	48.91	48.91	49.1	48.56	69,800
October 02, 2025	49.38	48.55	48.55	49.54	48.4	112,161
October 01, 2025	48.99	49.8	49.8	49.86	48.93	134,630

POSCO Holdings Inc. (PKX) NYSE