POSCO Holdings Inc. (PKX) NYSE

58.21

-0.41(-0.70%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	56.42	58.21	58.21	58.45	56.03	236,272
April 01, 2026	57.95	58.62	58.62	59.3	57.87	231,936
March 31, 2026	56.62	58.49	58.49	58.49	56.19	276,771
March 30, 2026	57.02	56.36	56.36	57.7	56.15	213,757
March 27, 2026	56.48	56.44	56.44	57.37	56	181,282
March 26, 2026	56.99	56.5	56.5	57.51	56.4	156,638
March 25, 2026	58.54	57.81	57.81	58.54	57.17	278,989
March 24, 2026	57	57.71	57.71	58.06	56.55	205,294
March 23, 2026	57	57.83	57.83	58.22	56.69	272,625
March 20, 2026	57.24	55.68	55.68	57.81	55.51	143,163
March 19, 2026	55.43	57.41	57.41	57.87	55.31	200,179
March 18, 2026	58.26	57.36	57.36	58.35	57.26	239,977
March 17, 2026	58.18	58.61	58.61	59.45	58.18	172,183
March 16, 2026	57.17	57.83	57.83	58.43	57.17	172,449
March 13, 2026	57.69	56.89	56.89	57.88	56.57	232,206
March 12, 2026	59.02	57.88	57.88	59.02	57.1	171,885
March 11, 2026	59.32	59.5	59.5	59.88	58.79	107,131
March 10, 2026	60	59.76	59.76	60.91	59.25	189,413
March 09, 2026	57.1	60.18	60.18	60.42	56.95	196,302
March 06, 2026	59.63	58.98	58.98	59.63	58.15	164,000
March 05, 2026	59.56	59.5	59.5	60.11	58.5	270,000
March 04, 2026	59.9	61.04	61.04	61.69	58.75	351,286
March 03, 2026	63.81	63.57	63.57	64.01	60.37	254,625
March 02, 2026	67.82	69.04	69.04	69.05	67.36	160,330
February 27, 2026	70.33	69.59	69.59	70.48	69	223,604
February 26, 2026	70.4	69.6	69.6	70.67	67.83	161,950
February 25, 2026	70.79	70.55	70.55	71.35	70.2	188,430
February 24, 2026	69.08	69.12	69.12	69.63	68.78	192,766
February 23, 2026	67.81	67.37	67.37	68.5	67.16	161,607
February 20, 2026	67.34	68.83	0	69	67.34	149,465
February 19, 2026	65.87	67.13	0	67.55	65.87	139,967
February 18, 2026	64.92	64.88	0	65.57	64.62	128,226
February 17, 2026	66.1	64.82	0	66.1	63.64	150,400
February 13, 2026	65.5	65.62	0	66.08	64.54	132,527
February 12, 2026	66.8	65.41	0	67.96	65.08	284,100
February 11, 2026	64.57	65.32	0	65.32	64.12	135,023
February 10, 2026	63.54	63.73	0	64.24	63.49	102,064
February 09, 2026	62.75	63.56	0	63.69	62.38	171,531
February 06, 2026	62.27	63.27	0	63.33	62.02	86,223
February 05, 2026	61.56	62.1	0	62.64	61.55	184,014
February 04, 2026	63.52	61.45	0	63.52	60.81	187,271
February 03, 2026	62.03	61.76	0	62.72	60.87	173,155
February 02, 2026	59.17	60.17	0	60.82	58.98	146,500
January 30, 2026	59.7	59.32	0	60.05	58.83	182,400
January 29, 2026	63.09	61.73	0	63.6	60	275,161
January 28, 2026	65.12	64.71	0	65.49	64.13	227,900
January 27, 2026	62.03	63.29	0	63.5	62.03	117,381
January 26, 2026	63.67	62.33	0	63.67	62.33	243,117
January 23, 2026	62.62	63.41	0	63.71	62.02	251,000
January 22, 2026	61.11	62.02	0	62.31	61.11	213,600
January 21, 2026	60.59	60.21	0	60.78	59.56	211,401
January 20, 2026	58.77	60.07	0	60.29	58.67	268,000
January 16, 2026	56.6	55.21	0	56.6	55.15	765,800
January 15, 2026	60.08	59.03	0	60.3	58.84	372,711
January 14, 2026	58.96	59.44	0	59.74	58.9	215,935
January 13, 2026	59.2	60.21	0	60.66	59.14	480,800
January 12, 2026	53.21	53.8	0	54.2	53.21	218,345
January 09, 2026	52.06	53.07	0	53.16	52.06	137,700
January 08, 2026	51.87	51.41	0	52.06	51.18	178,414
January 07, 2026	53.52	52.92	0	53.75	52.61	141,530