Skip to main content

Posco Holdings Inc ADR (NY: PKX )

82.66 +0.17 (+0.21%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 81.61 82.66 81.51 82.66 44,943 +0.17(+0.21%)
Feb 22, 2024 82.62 82.62 81.85 82.49 55,692 +0.34(+0.41%)
Feb 21, 2024 81.90 82.26 81.53 82.15 74,358 +0.15(+0.18%)
Feb 20, 2024 82.58 82.58 81.70 82.00 69,056 -1.01(-1.22%)
Feb 16, 2024 82.86 83.63 82.60 83.01 62,937 -0.30(-0.36%)
Feb 15, 2024 82.68 83.50 82.53 83.31 78,027 +1.27(+1.55%)
Feb 14, 2024 80.93 82.10 80.90 82.04 74,978 +2.03(+2.54%)
Feb 13, 2024 80.83 81.64 79.59 80.01 124,005 -6.09(-7.07%)
Feb 12, 2024 85.04 86.52 85.04 86.10 87,985 +1.07(+1.26%)
Feb 09, 2024 84.57 85.05 84.18 85.03 81,026 +0.70(+0.83%)
Feb 08, 2024 83.83 84.83 83.83 84.33 77,514 -0.07(-0.08%)
Feb 07, 2024 83.88 84.69 83.88 84.40 227,012 +2.50(+3.05%)
Feb 06, 2024 82.05 82.25 81.69 81.90 58,015 -1.10(-1.33%)
Feb 05, 2024 82.77 83.04 81.96 83.00 186,626 -0.39(-0.47%)
Feb 02, 2024 83.59 83.72 82.67 83.39 174,926 +1.89(+2.32%)
Feb 01, 2024 81.15 82.04 80.88 81.50 324,696 +3.50(+4.49%)
Jan 31, 2024 79.69 80.01 77.69 78.00 131,464 -1.90(-2.38%)
Jan 30, 2024 79.99 80.30 79.66 79.90 77,670 +0.79(+1.00%)
Jan 29, 2024 78.65 79.22 78.37 79.11 159,229 +1.83(+2.37%)
Jan 26, 2024 77.78 77.80 76.70 77.28 160,148 +2.43(+3.25%)
Jan 25, 2024 75.40 75.40 74.28 74.85 94,998 -0.44(-0.58%)
Jan 24, 2024 74.81 76.05 74.75 75.29 193,362 +1.49(+2.02%)
Jan 23, 2024 73.90 75.00 73.32 73.80 262,849 -2.00(-2.64%)
Jan 22, 2024 75.65 77.00 75.46 75.80 250,022 -3.05(-3.87%)
Jan 19, 2024 77.80 78.88 77.55 78.85 125,756 -0.28(-0.35%)
Jan 18, 2024 79.29 79.48 78.94 79.13 69,511 +0.94(+1.20%)
Jan 17, 2024 78.18 78.74 77.81 78.19 255,988 -3.21(-3.94%)
Jan 16, 2024 82.40 82.18 81.13 81.40 100,218 -3.78(-4.44%)
Jan 12, 2024 85.69 86.29 85.13 85.18 54,971 +0.16(+0.19%)
Jan 11, 2024 86.02 86.02 84.62 85.02 62,845 -0.49(-0.57%)
Jan 10, 2024 85.76 85.92 85.37 85.51 94,140 -1.00(-1.16%)
Jan 09, 2024 87.51 87.51 86.51 86.51 139,426 -3.84(-4.25%)
Jan 08, 2024 89.63 90.64 89.30 90.35 131,724 -1.11(-1.21%)
Jan 05, 2024 91.18 92.42 91.10 91.46 84,698 +1.74(+1.94%)
Jan 04, 2024 89.67 90.24 89.46 89.72 81,108 -0.25(-0.28%)
Jan 03, 2024 90.22 90.67 89.83 89.97 131,341 -2.31(-2.50%)
Jan 02, 2024 93.03 93.19 91.64 92.28 124,434 -2.83(-2.98%)
Dec 29, 2023 95.00 95.34 94.43 95.11 55,509 -0.45(-0.47%)
Dec 28, 2023 96.42 96.98 95.52 95.56 109,098 +0.29(+0.30%)
Dec 27, 2023 95.21 96.18 95.03 95.27 90,682 +2.95(+3.20%)
Dec 26, 2023 92.10 92.57 91.92 92.32 89,026 -1.41(-1.50%)
Dec 22, 2023 93.56 94.06 93.25 93.73 87,279 -0.75(-0.79%)
Dec 21, 2023 94.62 94.75 93.66 94.48 88,114 +0.77(+0.82%)
Dec 20, 2023 95.02 95.39 93.65 93.71 85,038 -1.80(-1.88%)
Dec 19, 2023 94.52 95.76 94.46 95.51 143,050 +1.27(+1.35%)
Dec 18, 2023 94.11 94.54 93.76 94.24 259,003 +2.83(+3.10%)
Dec 15, 2023 92.14 92.58 91.37 91.41 174,503 +0.80(+0.88%)
Dec 14, 2023 90.00 91.29 89.80 90.61 266,235 +1.30(+1.46%)
Dec 13, 2023 86.52 89.51 85.89 89.31 222,356 +0.18(+0.20%)
Dec 12, 2023 89.35 89.35 88.38 89.13 47,358 -0.33(-0.37%)
Dec 11, 2023 88.48 89.54 88.48 89.46 145,506 -0.39(-0.43%)
Dec 08, 2023 89.81 90.34 89.36 89.85 139,387 +3.54(+4.10%)
Dec 07, 2023 85.02 86.47 84.80 86.31 155,730 +0.81(+0.95%)
Dec 06, 2023 86.50 86.97 85.39 85.50 176,524 -3.19(-3.60%)
Dec 05, 2023 87.99 88.88 87.90 88.69 127,332 -1.95(-2.15%)
Dec 04, 2023 91.02 91.71 90.44 90.64 132,443 -2.78(-2.98%)
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.