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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	49.08	49.21	49.21	49.23	48.79	67,900
September 29, 2025	49.3	49.35	49.35	49.86	49.3	96,000
September 26, 2025	49.18	48.73	48.73	49.48	48.73	123,728
September 25, 2025	49.45	49.7	49.7	50.1	49.45	152,648
September 24, 2025	48.81	48.84	48.84	49.3	48.61	205,536
September 23, 2025	50.5	49.5	49.5	50.61	49.47	95,300
September 22, 2025	50.25	50.34	50.34	50.61	49.84	114,254
September 19, 2025	50.72	50.22	50.22	51.22	50.19	112,358
September 18, 2025	51.68	51.03	51.03	52.05	51.03	117,000
September 17, 2025	51.63	51.45	51.45	52.57	51.23	156,000
September 16, 2025	51.44	51.15	51.15	51.76	50.96	136,800
September 15, 2025	51.23	52.12	52.12	52.12	51.23	149,033
September 12, 2025	51.15	50.74	50.74	51.16	50.6	142,400
September 11, 2025	51.09	51.16	51.16	51.46	50.91	181,100
September 10, 2025	51.11	51.19	51.19	51.82	50.91	139,347
September 09, 2025	51.35	50.95	50.95	51.86	50.94	159,732
September 08, 2025	50.88	50.93	50.93	51.28	50.67	192,400
September 05, 2025	50.41	51.34	51.34	51.34	50.23	292,089
September 04, 2025	51.03	51.75	51.75	51.75	50.98	177,900
September 03, 2025	50.69	50.98	50.98	51.11	50.61	139,600
September 02, 2025	50.56	50.52	50.52	50.56	50.07	187,000
August 29, 2025	51.82	51.59	51.59	51.94	51.25	214,943
August 28, 2025	52.7	52.81	52.81	52.81	52.26	172,770
August 27, 2025	53.2	53.52	53.52	53.52	52.97	89,600
August 26, 2025	54.14	54.48	54.48	54.5	54	76,810
August 25, 2025	55.52	55.29	55.29	55.59	55.17	90,824
August 22, 2025	54.2	55.76	55.76	55.85	54.14	155,100
August 21, 2025	54.15	54.37	54.37	54.48	53.73	109,315
August 20, 2025	53.58	53.52	53.52	53.66	53.3	93,600
August 19, 2025	54.22	53.72	53.72	54.38	53.62	72,100
August 18, 2025	54.84	54.15	54.15	54.85	54.15	99,222
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

POSCO Holdings Inc. (PKX) NYSE