POSCO Holdings Inc. (PKX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:36AM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 71.29 | 71.71 | 71.34 | 71.40 | 71.40 | 29,710 |
| 25 Apr 2024 | 70.97 | 71.42 | 69.36 | 71.04 | 71.04 | 93,000 |
| 24 Apr 2024 | 72.00 | 72.28 | 71.11 | 71.38 | 71.38 | 147,200 |
| 23 Apr 2024 | 71.14 | 71.65 | 71.05 | 71.48 | 71.48 | 90,500 |
| 22 Apr 2024 | 71.26 | 72.05 | 70.86 | 71.60 | 71.60 | 154,500 |
| 19 Apr 2024 | 70.31 | 70.64 | 70.02 | 70.59 | 70.59 | 73,500 |
| 18 Apr 2024 | 70.52 | 70.85 | 69.61 | 70.10 | 70.10 | 106,000 |
| 17 Apr 2024 | 68.42 | 69.00 | 67.53 | 67.90 | 67.90 | 130,200 |
| 16 Apr 2024 | 68.23 | 69.13 | 67.90 | 68.49 | 68.49 | 179,700 |
| 15 Apr 2024 | 70.81 | 71.10 | 69.11 | 70.01 | 70.01 | 396,000 |
| 12 Apr 2024 | 72.00 | 72.18 | 70.34 | 70.35 | 70.35 | 172,100 |
| 11 Apr 2024 | 73.68 | 73.98 | 73.01 | 73.68 | 73.68 | 63,300 |
| 10 Apr 2024 | 73.74 | 73.76 | 72.28 | 72.90 | 72.90 | 161,300 |
| 09 Apr 2024 | 75.30 | 75.79 | 74.58 | 75.75 | 75.75 | 103,600 |
| 08 Apr 2024 | 74.76 | 75.45 | 74.31 | 74.96 | 74.96 | 98,900 |
| 05 Apr 2024 | 73.48 | 73.99 | 73.05 | 73.55 | 73.55 | 86,500 |
| 04 Apr 2024 | 75.82 | 75.90 | 73.92 | 73.97 | 73.97 | 82,600 |
| 03 Apr 2024 | 74.36 | 75.13 | 73.95 | 74.89 | 74.89 | 92,600 |
| 02 Apr 2024 | 76.44 | 76.44 | 75.51 | 75.79 | 75.79 | 139,400 |
| 01 Apr 2024 | 77.91 | 78.07 | 76.55 | 76.68 | 76.68 | 100,400 |
| 28 Mar 2024 | 78.90 | 78.91 | 78.05 | 78.42 | 78.42 | 79,800 |
| 28 Mar 2024 | 0.473 Dividend | |||||
| 27 Mar 2024 | 79.18 | 80.16 | 79.11 | 80.16 | 79.69 | 81,100 |
| 26 Mar 2024 | 80.93 | 80.93 | 79.45 | 79.65 | 79.18 | 42,300 |
| 25 Mar 2024 | 79.91 | 80.91 | 79.91 | 80.53 | 80.05 | 36,300 |
| 22 Mar 2024 | 81.17 | 81.17 | 79.26 | 79.31 | 78.84 | 58,900 |
| 21 Mar 2024 | 81.94 | 81.94 | 80.75 | 80.84 | 80.36 | 79,100 |
| 20 Mar 2024 | 79.81 | 81.41 | 79.52 | 81.12 | 80.64 | 71,700 |
| 19 Mar 2024 | 81.22 | 81.22 | 80.45 | 80.78 | 80.30 | 70,700 |
| 18 Mar 2024 | 82.73 | 83.01 | 82.12 | 82.30 | 81.81 | 44,100 |
| 15 Mar 2024 | 81.50 | 81.73 | 80.91 | 81.38 | 80.90 | 88,300 |
| 14 Mar 2024 | 84.35 | 84.35 | 82.25 | 82.53 | 82.04 | 83,800 |
| 13 Mar 2024 | 84.90 | 85.30 | 84.65 | 85.18 | 84.68 | 49,100 |
| 12 Mar 2024 | 85.51 | 85.84 | 84.89 | 85.17 | 84.67 | 83,200 |
| 11 Mar 2024 | 83.28 | 83.36 | 82.49 | 82.91 | 82.42 | 47,300 |
| 08 Mar 2024 | 84.74 | 85.24 | 83.50 | 83.83 | 83.34 | 46,400 |
| 07 Mar 2024 | 84.33 | 84.83 | 84.17 | 84.57 | 84.07 | 63,800 |
| 06 Mar 2024 | 83.93 | 83.97 | 83.00 | 83.24 | 82.75 | 57,000 |
| 05 Mar 2024 | 84.00 | 84.25 | 83.01 | 83.47 | 82.98 | 87,700 |
| 04 Mar 2024 | 85.53 | 86.10 | 85.44 | 85.80 | 85.29 | 119,700 |
| 01 Mar 2024 | 81.27 | 82.04 | 80.78 | 81.90 | 81.42 | 78,500 |
| 29 Feb 2024 | 80.34 | 81.18 | 79.87 | 80.83 | 80.35 | 158,800 |
| 28 Feb 2024 | 80.80 | 81.23 | 80.01 | 80.24 | 79.77 | 194,800 |
| 28 Feb 2024 | 0.468 Dividend | |||||
| 27 Feb 2024 | 80.30 | 80.88 | 79.61 | 79.68 | 78.74 | 228,300 |
| 26 Feb 2024 | 81.30 | 81.65 | 81.06 | 81.55 | 80.59 | 33,600 |
| 23 Feb 2024 | 81.61 | 82.66 | 81.51 | 82.66 | 81.69 | 44,900 |
| 22 Feb 2024 | 82.62 | 82.62 | 81.85 | 82.49 | 81.52 | 55,700 |
| 21 Feb 2024 | 81.90 | 82.26 | 81.53 | 82.15 | 81.19 | 74,400 |
| 20 Feb 2024 | 82.58 | 82.58 | 81.70 | 82.00 | 81.04 | 69,100 |
| 16 Feb 2024 | 82.86 | 83.63 | 82.60 | 83.01 | 82.04 | 62,900 |
| 15 Feb 2024 | 82.68 | 83.50 | 82.53 | 83.31 | 82.33 | 78,000 |
| 14 Feb 2024 | 80.93 | 82.10 | 80.90 | 82.04 | 81.08 | 75,000 |
| 13 Feb 2024 | 80.83 | 81.64 | 79.59 | 80.01 | 79.07 | 124,000 |
| 12 Feb 2024 | 85.04 | 86.52 | 85.04 | 86.10 | 85.09 | 89,400 |
| 09 Feb 2024 | 84.57 | 85.05 | 84.18 | 85.03 | 84.03 | 81,000 |
| 08 Feb 2024 | 83.83 | 84.83 | 83.83 | 84.33 | 83.34 | 77,500 |
| 07 Feb 2024 | 83.88 | 84.70 | 83.88 | 84.40 | 83.41 | 227,600 |
| 06 Feb 2024 | 82.05 | 82.25 | 81.69 | 81.90 | 80.94 | 58,000 |
| 05 Feb 2024 | 82.77 | 83.04 | 81.96 | 83.00 | 82.03 | 187,000 |
| 02 Feb 2024 | 83.59 | 83.72 | 82.67 | 83.39 | 82.41 | 174,900 |
| 01 Feb 2024 | 81.15 | 82.04 | 80.88 | 81.50 | 80.54 | 324,700 |
| 31 Jan 2024 | 79.69 | 80.01 | 77.69 | 78.00 | 77.08 | 131,500 |
| 30 Jan 2024 | 79.99 | 80.30 | 79.66 | 79.90 | 78.96 | 77,700 |
| 29 Jan 2024 | 78.65 | 79.22 | 78.37 | 79.11 | 78.18 | 162,600 |
| 26 Jan 2024 | 77.78 | 77.80 | 76.70 | 77.28 | 76.37 | 160,100 |
| 25 Jan 2024 | 75.40 | 75.40 | 74.28 | 74.85 | 73.97 | 97,400 |
| 24 Jan 2024 | 74.81 | 76.05 | 74.75 | 75.29 | 74.41 | 194,600 |
| 23 Jan 2024 | 73.90 | 75.00 | 73.32 | 73.80 | 72.93 | 262,700 |
| 22 Jan 2024 | 75.65 | 77.01 | 75.46 | 75.80 | 74.91 | 250,300 |
| 19 Jan 2024 | 77.80 | 78.88 | 77.55 | 78.85 | 77.92 | 125,800 |
| 18 Jan 2024 | 79.29 | 79.48 | 78.94 | 79.13 | 78.20 | 69,500 |
| 17 Jan 2024 | 78.18 | 78.74 | 77.81 | 78.19 | 77.27 | 256,000 |
| 16 Jan 2024 | 82.40 | 82.40 | 81.13 | 81.40 | 80.44 | 101,100 |
| 12 Jan 2024 | 85.69 | 86.29 | 85.13 | 85.18 | 84.18 | 55,000 |
| 11 Jan 2024 | 86.02 | 86.02 | 84.62 | 85.02 | 84.02 | 62,800 |
| 10 Jan 2024 | 85.76 | 85.93 | 85.37 | 85.51 | 84.51 | 94,400 |
| 09 Jan 2024 | 87.51 | 87.51 | 86.51 | 86.51 | 85.49 | 139,900 |
| 08 Jan 2024 | 89.63 | 90.64 | 89.30 | 90.35 | 89.29 | 131,700 |
| 05 Jan 2024 | 91.18 | 92.42 | 91.10 | 91.46 | 90.39 | 84,700 |
| 04 Jan 2024 | 89.67 | 90.24 | 89.46 | 89.72 | 88.67 | 81,100 |
| 03 Jan 2024 | 90.22 | 90.67 | 89.83 | 89.97 | 88.91 | 131,300 |
| 02 Jan 2024 | 93.03 | 93.19 | 91.64 | 92.28 | 91.20 | 125,000 |
| 29 Dec 2023 | 95.00 | 95.34 | 94.43 | 95.11 | 93.99 | 55,500 |
| 28 Dec 2023 | 96.42 | 96.98 | 95.52 | 95.56 | 94.44 | 109,100 |
| 27 Dec 2023 | 95.21 | 96.18 | 95.03 | 95.27 | 94.15 | 90,700 |
| 26 Dec 2023 | 92.10 | 92.57 | 91.92 | 92.32 | 91.24 | 95,600 |
| 22 Dec 2023 | 93.56 | 94.06 | 93.25 | 93.73 | 92.63 | 85,900 |
| 21 Dec 2023 | 94.62 | 94.75 | 93.66 | 94.48 | 93.37 | 88,100 |
| 20 Dec 2023 | 95.02 | 95.39 | 93.65 | 93.71 | 92.61 | 85,000 |
| 19 Dec 2023 | 94.52 | 95.76 | 94.46 | 95.51 | 94.39 | 143,100 |
| 18 Dec 2023 | 94.11 | 94.54 | 93.76 | 94.24 | 93.13 | 259,600 |
| 15 Dec 2023 | 92.14 | 92.58 | 91.37 | 91.41 | 90.34 | 174,500 |
| 14 Dec 2023 | 90.00 | 91.29 | 89.80 | 90.61 | 89.55 | 267,000 |
| 13 Dec 2023 | 86.52 | 89.51 | 85.89 | 89.31 | 88.26 | 222,300 |
| 12 Dec 2023 | 89.35 | 89.35 | 88.38 | 89.13 | 88.08 | 49,100 |
| 11 Dec 2023 | 88.48 | 89.54 | 88.48 | 89.46 | 88.41 | 146,000 |
| 08 Dec 2023 | 89.81 | 90.35 | 89.36 | 89.85 | 88.80 | 139,400 |
| 07 Dec 2023 | 85.02 | 86.47 | 84.80 | 86.31 | 85.30 | 155,700 |
| 06 Dec 2023 | 86.50 | 86.97 | 85.39 | 85.50 | 84.50 | 176,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.