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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	67.34	68.83	68.83	69	67.34	149,465
February 19, 2026	65.87	67.13	67.13	67.55	65.87	139,967
February 18, 2026	64.92	64.88	64.88	65.57	64.62	128,226
February 17, 2026	66.1	64.82	64.82	66.1	63.64	150,400
February 13, 2026	65.5	65.62	65.62	66.08	64.54	132,527
February 12, 2026	66.8	65.41	65.41	67.96	65.08	284,100
February 11, 2026	64.57	65.32	65.32	65.32	64.12	135,023
February 10, 2026	63.54	63.73	63.73	64.24	63.49	101,740
February 09, 2026	62.75	63.56	63.56	63.69	62.38	171,531
February 06, 2026	62.27	63.27	63.27	63.33	62.02	86,223
February 05, 2026	61.56	62.1	62.1	62.64	61.55	184,014
February 04, 2026	63.52	61.45	61.45	63.52	60.81	187,271
February 03, 2026	62.03	61.76	61.76	62.72	60.87	173,155
February 02, 2026	59.17	60.17	60.17	60.82	58.98	146,500
January 30, 2026	59.7	59.32	59.32	60.05	58.83	182,400
January 29, 2026	63.09	61.73	61.73	63.6	60.03	274,904
January 28, 2026	65.12	64.71	64.71	65.49	64.13	227,900
January 27, 2026	62.03	63.29	63.29	63.5	62.03	117,381
January 26, 2026	63.67	62.33	62.33	63.67	62.33	243,117
January 23, 2026	62.62	63.41	63.41	63.71	62.02	251,000
January 22, 2026	61.11	62.02	62.02	62.31	61.11	213,600
January 21, 2026	60.59	60.21	60.21	60.78	59.56	211,401
January 20, 2026	58.77	60.07	60.07	60.29	58.67	267,573
January 16, 2026	56.6	55.21	55.21	56.6	55.15	761,382
January 15, 2026	60.08	59.03	59.03	60.3	58.84	372,711
January 14, 2026	58.96	59.44	59.44	59.74	58.9	215,935
January 13, 2026	59.2	60.21	60.21	60.66	59.14	480,800
January 12, 2026	53.21	53.8	53.8	54.2	53.21	218,345
January 09, 2026	52.06	53.07	53.07	53.16	52.06	137,700
January 08, 2026	51.87	51.41	51.41	52.06	51.18	178,414
January 07, 2026	53.52	52.92	52.92	53.75	52.61	141,530
January 06, 2026	52.75	53.84	53.84	54.09	52.6	379,724
January 05, 2026	53.02	52.96	52.96	53.25	52.42	214,973
January 02, 2026	52.51	53.45	53.45	53.45	52.16	329,400
December 31, 2025	53.21	53.21	53.21	53.4	53.01	75,450
December 30, 2025	53.48	53.43	53.43	53.91	53.3	100,900
December 29, 2025	54.49	54.35	54.35	54.78	54.2	109,300
December 26, 2025	53.82	54.06	54.06	54.31	53.78	147,226
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

POSCO Holdings Inc. (PKX) NYSE