POSCO Holdings Inc. (PKX)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

72.04

+0.49

(+0.68%)

At close: 04:00PM EDT

72.05

+0.01

(+0.01%)

Pre-Market:

04:01AM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	71.47	73.07	71.34	72.04	72.04	85,200
Apr 30, 2024	72.69	73.14	71.55	71.55	71.55	126,400
Apr 29, 2024	73.60	74.20	73.50	74.13	74.13	128,900
Apr 26, 2024	71.29	71.72	71.29	71.60	71.60	92,100
Apr 25, 2024	70.97	71.42	69.36	71.04	71.04	93,000
Apr 24, 2024	72.00	72.28	71.11	71.38	71.38	147,200
Apr 23, 2024	71.14	71.65	71.05	71.48	71.48	90,500
Apr 22, 2024	71.26	72.05	70.86	71.60	71.60	154,500
Apr 19, 2024	70.31	70.64	70.02	70.59	70.59	73,500
Apr 18, 2024	70.52	70.85	69.61	70.10	70.10	106,000
Apr 17, 2024	68.42	69.00	67.53	67.90	67.90	130,200
Apr 16, 2024	68.23	69.13	67.90	68.49	68.49	179,700
Apr 15, 2024	70.81	71.10	69.11	70.01	70.01	396,000
Apr 12, 2024	72.00	72.18	70.34	70.35	70.35	172,100
Apr 11, 2024	73.68	73.98	73.01	73.68	73.68	63,300
Apr 10, 2024	73.74	73.76	72.28	72.90	72.90	161,300
Apr 09, 2024	75.30	75.79	74.58	75.75	75.75	103,600
Apr 08, 2024	74.76	75.45	74.31	74.96	74.96	98,900
Apr 05, 2024	73.48	73.99	73.05	73.55	73.55	86,500
Apr 04, 2024	75.82	75.90	73.92	73.97	73.97	82,600
Apr 03, 2024	74.36	75.13	73.95	74.89	74.89	92,600
Apr 02, 2024	76.44	76.44	75.51	75.79	75.79	139,400
Apr 01, 2024	77.91	78.07	76.55	76.68	76.68	100,400
Mar 28, 2024	78.90	78.91	78.05	78.42	78.42	79,800
Mar 28, 2024	0.473 Dividend
Mar 27, 2024	79.18	80.16	79.11	80.16	79.69	81,100
Mar 26, 2024	80.93	80.93	79.45	79.65	79.18	42,300
Mar 25, 2024	79.91	80.91	79.91	80.53	80.05	36,300
Mar 22, 2024	81.17	81.17	79.26	79.31	78.84	58,900
Mar 21, 2024	81.94	81.94	80.75	80.84	80.36	79,100
Mar 20, 2024	79.81	81.41	79.52	81.12	80.64	71,700
Mar 19, 2024	81.22	81.22	80.45	80.78	80.30	70,700
Mar 18, 2024	82.73	83.01	82.12	82.30	81.81	44,100
Mar 15, 2024	81.50	81.73	80.91	81.38	80.90	88,300
Mar 14, 2024	84.35	84.35	82.25	82.53	82.04	83,800
Mar 13, 2024	84.90	85.30	84.65	85.18	84.68	49,100
Mar 12, 2024	85.51	85.84	84.89	85.17	84.67	83,200
Mar 11, 2024	83.28	83.36	82.49	82.91	82.42	47,300
Mar 08, 2024	84.74	85.24	83.50	83.83	83.34	46,400
Mar 07, 2024	84.33	84.83	84.17	84.57	84.07	63,800
Mar 06, 2024	83.93	83.97	83.00	83.24	82.75	57,000
Mar 05, 2024	84.00	84.25	83.01	83.47	82.98	87,700
Mar 04, 2024	85.53	86.10	85.44	85.80	85.29	119,700
Mar 01, 2024	81.27	82.04	80.78	81.90	81.42	78,500
Feb 29, 2024	80.34	81.18	79.87	80.83	80.35	158,800
Feb 28, 2024	80.80	81.23	80.01	80.24	79.77	194,800
Feb 28, 2024	0.468 Dividend
Feb 27, 2024	80.30	80.88	79.61	79.68	78.74	228,300
Feb 26, 2024	81.30	81.65	81.06	81.55	80.59	33,600
Feb 23, 2024	81.61	82.66	81.51	82.66	81.69	44,900
Feb 22, 2024	82.62	82.62	81.85	82.49	81.52	55,700
Feb 21, 2024	81.90	82.26	81.53	82.15	81.19	74,400
Feb 20, 2024	82.58	82.58	81.70	82.00	81.04	69,100
Feb 16, 2024	82.86	83.63	82.60	83.01	82.04	62,900
Feb 15, 2024	82.68	83.50	82.53	83.31	82.33	78,000
Feb 14, 2024	80.93	82.10	80.90	82.04	81.08	75,000
Feb 13, 2024	80.83	81.64	79.59	80.01	79.07	124,000
Feb 12, 2024	85.04	86.52	85.04	86.10	85.09	89,400
Feb 09, 2024	84.57	85.05	84.18	85.03	84.03	81,000
Feb 08, 2024	83.83	84.83	83.83	84.33	83.34	77,500
Feb 07, 2024	83.88	84.70	83.88	84.40	83.41	227,600
Feb 06, 2024	82.05	82.25	81.69	81.90	80.94	58,000
Feb 05, 2024	82.77	83.04	81.96	83.00	82.03	187,000
Feb 02, 2024	83.59	83.72	82.67	83.39	82.41	174,900
Feb 01, 2024	81.15	82.04	80.88	81.50	80.54	324,700
Jan 31, 2024	79.69	80.01	77.69	78.00	77.08	131,500
Jan 30, 2024	79.99	80.30	79.66	79.90	78.96	77,700
Jan 29, 2024	78.65	79.22	78.37	79.11	78.18	162,600
Jan 26, 2024	77.78	77.80	76.70	77.28	76.37	160,100
Jan 25, 2024	75.40	75.40	74.28	74.85	73.97	97,400
Jan 24, 2024	74.81	76.05	74.75	75.29	74.41	194,600
Jan 23, 2024	73.90	75.00	73.32	73.80	72.93	262,700
Jan 22, 2024	75.65	77.01	75.46	75.80	74.91	250,300
Jan 19, 2024	77.80	78.88	77.55	78.85	77.92	125,800
Jan 18, 2024	79.29	79.48	78.94	79.13	78.20	69,500
Jan 17, 2024	78.18	78.74	77.81	78.19	77.27	256,000
Jan 16, 2024	82.40	82.40	81.13	81.40	80.44	101,100
Jan 12, 2024	85.69	86.29	85.13	85.18	84.18	55,000
Jan 11, 2024	86.02	86.02	84.62	85.02	84.02	62,800
Jan 10, 2024	85.76	85.93	85.37	85.51	84.51	94,400
Jan 09, 2024	87.51	87.51	86.51	86.51	85.49	139,900
Jan 08, 2024	89.63	90.64	89.30	90.35	89.29	131,700
Jan 05, 2024	91.18	92.42	91.10	91.46	90.39	84,700
Jan 04, 2024	89.67	90.24	89.46	89.72	88.67	81,100
Jan 03, 2024	90.22	90.67	89.83	89.97	88.91	131,300
Jan 02, 2024	93.03	93.19	91.64	92.28	91.20	125,000
Dec 29, 2023	95.00	95.34	94.43	95.11	93.99	55,500
Dec 28, 2023	96.42	96.98	95.52	95.56	94.44	109,100
Dec 27, 2023	95.21	96.18	95.03	95.27	94.15	90,700
Dec 26, 2023	92.10	92.57	91.92	92.32	91.24	95,600
Dec 22, 2023	93.56	94.06	93.25	93.73	92.63	85,900
Dec 21, 2023	94.62	94.75	93.66	94.48	93.37	88,100
Dec 20, 2023	95.02	95.39	93.65	93.71	92.61	85,000
Dec 19, 2023	94.52	95.76	94.46	95.51	94.39	143,100
Dec 18, 2023	94.11	94.54	93.76	94.24	93.13	259,600
Dec 15, 2023	92.14	92.58	91.37	91.41	90.34	174,500
Dec 14, 2023	90.00	91.29	89.80	90.61	89.55	267,000
Dec 13, 2023	86.52	89.51	85.89	89.31	88.26	222,300
Dec 12, 2023	89.35	89.35	88.38	89.13	88.08	49,100
Dec 11, 2023	88.48	89.54	88.48	89.46	88.41	146,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7292+0.0011(+0.15%)

CRUDE OIL79.62+0.62(+0.78%)

Bitcoin CAD79,166.16+1,343.24(+1.73%)

POSCO Holdings Inc. (PKX)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7292
+0.0011(+0.15%)

CRUDE OIL
79.62
+0.62(+0.78%)

Bitcoin CAD
79,166.16
+1,343.24(+1.73%)