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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

POSCO Holdings Inc. (PKX) NYSE