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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 20, 2025	43.8	43.52	43.52	43.8	43.38	176,132
May 19, 2025	43.88	44.75	44.75	44.75	43.88	136,150
May 16, 2025	44.55	44.34	44.34	44.59	44.08	143,000
May 15, 2025	44.52	44.82	44.82	44.93	44.24	129,400
May 14, 2025	45.52	44.63	44.63	45.61	44.5	536,618
May 13, 2025	45.99	46.07	46.07	46.25	45.4	202,922
May 12, 2025	47.37	47.02	47.02	47.37	46.76	139,848
May 09, 2025	46.47	46.37	46.37	46.73	45.92	106,283
May 08, 2025	46.76	46.43	46.43	46.83	46.35	190,600
May 07, 2025	46.61	46.52	46.52	46.93	46.24	254,153
May 06, 2025	46.25	46.4	46.4	46.77	46.1	166,136
May 05, 2025	46.57	46.46	46.46	46.71	46.21	110,502
May 02, 2025	46.16	46.17	46.17	46.46	45.79	225,000
May 01, 2025	45.7	45.27	45.27	46.2	45.16	161,700
April 30, 2025	44.98	45.53	45.53	45.6	44.72	109,589
April 29, 2025	46.02	46.16	46.16	46.27	45.77	173,400
April 28, 2025	46.3	46.07	46.07	46.38	45.73	275,035
April 25, 2025	45.21	45.74	45.74	45.89	45.08	197,066
April 24, 2025	44.86	45.9	45.9	46.1	44.45	197,813
April 23, 2025	46.26	46.36	46.36	46.87	46.08	368,100
April 22, 2025	44.2	44.85	44.85	45.19	44.2	279,690
April 21, 2025	44.37	43.83	43.83	44.76	43.3	215,219
April 17, 2025	44.94	44.84	44.84	45.05	44.46	301,211
April 16, 2025	44.8	44.77	44.77	45.5	44.25	245,221
April 15, 2025	45.05	45.3	45.3	45.7	45.05	309,400
April 14, 2025	45.21	45.13	45.13	45.5	44.58	479,700
April 11, 2025	44.05	45.63	45.63	45.84	43.94	539,821
April 10, 2025	44.4	43.61	43.61	44.66	43.1	367,000
April 09, 2025	41.97	45.6	45.6	45.98	41.51	870,833
April 08, 2025	44.52	41.43	41.43	44.52	40.8	583,879
April 07, 2025	43.14	43.96	43.96	46.2	42.77	799,500
April 04, 2025	46	44.41	44.41	46.55	43.68	622,236
April 03, 2025	46.11	45.14	45.14	46.29	45.14	469,413
April 02, 2025	46.23	46.75	46.75	46.86	45.63	405,622
April 01, 2025	47.82	47.44	47.44	47.82	47.15	338,700
March 31, 2025	47.43	47.53	47.53	47.96	47.01	263,200
March 28, 2025	49.58	48.72	48.72	49.81	48.3	548,983

POSCO Holdings Inc. (PKX) NYSE