Skip to main content

Posco Holdings Inc ADR (NY: PKX )

69.56 -0.09 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 78.33 78.64 76.36 76.67 133,746 -1.87(-2.38%)
Jan 30, 2024 78.62 78.92 78.30 78.54 79,018 +0.78(+1.00%)
Jan 29, 2024 77.31 77.87 77.03 77.76 161,993 +1.80(+2.37%)
Jan 26, 2024 76.45 76.47 75.39 75.96 162,928 +2.39(+3.25%)
Jan 25, 2024 74.11 74.11 73.01 73.57 96,647 -0.43(-0.58%)
Jan 24, 2024 73.53 74.75 73.47 74.01 196,718 +1.46(+2.02%)
Jan 23, 2024 72.64 73.72 72.07 72.54 267,412 -1.97(-2.64%)
Jan 22, 2024 74.36 75.69 74.17 74.51 254,362 -3.00(-3.87%)
Jan 19, 2024 76.47 77.53 76.23 77.50 127,939 -0.28(-0.35%)
Jan 18, 2024 77.94 78.13 77.59 77.78 70,717 +0.92(+1.20%)
Jan 17, 2024 76.85 77.40 76.48 76.86 260,432 -3.16(-3.94%)
Jan 16, 2024 80.99 80.78 79.75 80.01 101,957 -3.72(-4.44%)
Jan 12, 2024 84.23 84.82 83.68 83.73 55,925 +0.16(+0.19%)
Jan 11, 2024 84.55 84.55 83.18 83.57 63,936 -0.48(-0.57%)
Jan 10, 2024 84.30 84.46 83.91 84.05 95,774 -0.98(-1.16%)
Jan 09, 2024 86.02 86.02 85.03 85.03 141,846 -3.77(-4.25%)
Jan 08, 2024 88.10 89.09 87.78 88.81 134,010 -1.09(-1.21%)
Jan 05, 2024 89.62 90.84 89.55 89.90 86,168 +1.71(+1.94%)
Jan 04, 2024 88.14 88.70 87.93 88.19 82,516 -0.25(-0.28%)
Jan 03, 2024 88.68 89.12 88.30 88.43 133,621 -2.27(-2.50%)
Jan 02, 2024 91.44 91.60 90.08 90.71 126,594 -2.78(-2.98%)
Dec 29, 2023 93.38 93.71 92.82 93.49 56,472 -0.44(-0.47%)
Dec 28, 2023 94.77 95.33 93.89 93.93 110,992 +0.28(+0.30%)
Dec 27, 2023 93.59 94.54 93.41 93.64 92,256 +2.90(+3.20%)
Dec 26, 2023 90.53 90.99 90.35 90.74 90,571 -1.39(-1.50%)
Dec 22, 2023 91.96 92.45 91.66 92.13 88,794 -0.74(-0.79%)
Dec 21, 2023 93.01 93.13 92.06 92.87 89,643 +0.76(+0.82%)
Dec 20, 2023 93.40 93.76 92.05 92.11 86,514 -1.77(-1.88%)
Dec 19, 2023 92.91 94.13 92.85 93.88 145,533 +1.25(+1.35%)
Dec 18, 2023 92.50 92.93 92.16 92.63 263,499 +2.78(+3.10%)
Dec 15, 2023 90.57 91.00 89.81 89.85 177,532 +0.79(+0.88%)
Dec 14, 2023 88.46 89.73 88.26 89.06 270,857 +1.28(+1.46%)
Dec 13, 2023 85.04 87.98 84.42 87.79 226,216 +0.18(+0.20%)
Dec 12, 2023 87.83 87.83 86.87 87.61 48,180 -0.32(-0.37%)
Dec 11, 2023 86.97 88.01 86.97 87.93 148,032 -0.38(-0.43%)
Dec 08, 2023 88.28 88.80 87.84 88.32 141,806 +3.48(+4.10%)
Dec 07, 2023 83.57 84.99 83.35 84.84 158,433 +0.80(+0.95%)
Dec 06, 2023 85.02 85.49 83.93 84.04 179,588 -3.14(-3.60%)
Dec 05, 2023 86.49 87.36 86.40 87.18 129,542 -1.92(-2.15%)
Dec 04, 2023 89.47 90.14 88.90 89.09 134,742 -2.73(-2.98%)
Dec 01, 2023 89.42 91.94 89.32 91.83 132,220 +0.22(+0.24%)
Nov 30, 2023 91.92 91.95 91.18 91.61 110,653 -0.58(-0.63%)
Nov 29, 2023 92.40 92.77 92.05 92.19 72,947 +0.79(+0.86%)
Nov 28, 2023 90.81 91.74 90.76 91.40 71,322 +2.37(+2.66%)
Nov 27, 2023 88.96 89.20 88.56 89.03 119,255 -0.52(-0.58%)
Nov 24, 2023 89.22 89.73 89.22 89.56 27,857 -0.08(-0.09%)
Nov 22, 2023 89.56 89.92 89.12 89.63 54,993 -0.11(-0.12%)
Nov 21, 2023 90.39 90.65 89.63 89.74 100,320 -1.11(-1.22%)
Nov 20, 2023 90.17 91.16 90.00 90.85 148,580 +2.52(+2.85%)
Nov 17, 2023 88.48 88.50 87.98 88.34 97,771 -0.20(-0.22%)
Nov 16, 2023 88.82 88.96 88.13 88.53 103,104 -0.79(-0.88%)
Nov 15, 2023 90.39 90.39 89.20 89.32 183,982 -1.14(-1.26%)
Nov 14, 2023 88.28 90.59 88.28 90.46 218,856 +6.04(+7.15%)
Nov 13, 2023 84.75 84.83 84.05 84.42 145,387 -0.57(-0.67%)
Nov 10, 2023 84.05 84.99 84.04 84.99 153,938 -0.61(-0.71%)
Nov 09, 2023 86.83 87.06 85.52 85.60 197,120 -0.53(-0.62%)
Nov 08, 2023 86.32 86.93 85.68 86.13 146,137 -1.72(-1.96%)
Nov 07, 2023 87.87 87.91 86.30 87.85 362,824 -7.49(-7.86%)
Nov 06, 2023 95.08 96.33 93.73 95.34 825,632 +13.33(+16.25%)
Nov 03, 2023 81.66 82.46 81.60 82.02 265,571 +2.75(+3.47%)
Nov 02, 2023 78.87 79.50 78.72 79.26 257,849 +4.10(+5.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.