POSCO Holdings Inc (PKX) Historical Stock Data
52.99 ↑0.73 (1.40%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PKX is up 0.22% a day on average. There have been 17 days where POSCO Holdings Inc closed green and 13 days where PKX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 53.04 | 52.99 | ↓$0.05 (-0.09%) | 52.89 | 53.97 | 194.40K |
| 2025-12-04 | 52.66 | 52.26 | ↓$0.40 (-0.76%) | 52.00 | 52.78 | 83.28K |
| 2025-12-03 | 53.03 | 53.21 | ↑$0.18 (0.34%) | 52.68 | 53.41 | 99.79K |
| 2025-12-02 | 53.09 | 53.19 | ↑$0.10 (0.19%) | 52.69 | 53.44 | 86.15K |
| 2025-12-01 | 52.96 | 53.13 | ↑$0.17 (0.32%) | 52.75 | 53.63 | 131.56K |
| 2025-11-28 | 53.50 | 53.08 | ↓$0.42 (-0.79%) | 53.01 | 53.51 | 199.78K |
| 2025-11-26 | 54.14 | 54.96 | ↑$0.82 (1.51%) | 54.01 | 55.00 | 210.98K |
| 2025-11-25 | 51.70 | 52.24 | ↑$0.54 (1.04%) | 51.37 | 52.32 | 181.61K |
| 2025-11-24 | 51.99 | 52.30 | ↑$0.31 (0.60%) | 51.51 | 52.40 | 138.16K |
| 2025-11-21 | 53.03 | 53.45 | ↑$0.42 (0.79%) | 52.24 | 53.69 | 107.08K |
| 2025-11-20 | 55.18 | 53.90 | ↓$1.28 (-2.32%) | 53.78 | 55.96 | 272.23K |
| 2025-11-19 | 54.09 | 53.78 | ↓$0.31 (-0.57%) | 53.51 | 54.40 | 123.01K |
| 2025-11-18 | 53.43 | 54.24 | ↑$0.81 (1.52%) | 53.43 | 54.55 | 201.70K |
| 2025-11-17 | 53.66 | 53.59 | ↓$0.07 (-0.13%) | 53.43 | 54.41 | 100.31K |
| 2025-11-14 | 53.85 | 54.26 | ↑$0.41 (0.76%) | 53.38 | 54.68 | 103.57K |
| 2025-11-13 | 55.00 | 54.40 | ↓$0.60 (-1.09%) | 54.15 | 55.35 | 132.21K |
| 2025-11-12 | 54.60 | 55.11 | ↑$0.51 (0.93%) | 54.60 | 55.22 | 108.86K |
| 2025-11-11 | 52.23 | 52.66 | ↑$0.43 (0.82%) | 52.23 | 53.01 | 207.92K |
| 2025-11-10 | 52.06 | 53.07 | ↑$1.01 (1.94%) | 52.06 | 53.13 | 122.79K |
| 2025-11-07 | 51.45 | 51.78 | ↑$0.33 (0.64%) | 51.01 | 52.12 | 183.68K |
| 2025-11-06 | 53.42 | 52.88 | ↓$0.54 (-1.01%) | 52.72 | 53.42 | 123.77K |
| 2025-11-05 | 52.80 | 53.75 | ↑$0.95 (1.80%) | 52.35 | 53.79 | 133.07K |
| 2025-11-04 | 54.22 | 53.77 | ↓$0.45 (-0.83%) | 53.55 | 54.67 | 130.28K |
| 2025-11-03 | 54.80 | 54.79 | ↓$0.01 (-0.02%) | 54.40 | 55.12 | 123.49K |
| 2025-10-31 | 54.71 | 54.62 | ↓$0.09 (-0.16%) | 54.06 | 54.95 | 129.84K |
| 2025-10-30 | 56.10 | 55.24 | ↓$0.86 (-1.53%) | 54.87 | 56.15 | 148.74K |
| 2025-10-29 | 57.24 | 57.47 | ↑$0.23 (0.40%) | 57.16 | 58.00 | 117.83K |
| 2025-10-28 | 55.94 | 56.17 | ↑$0.23 (0.41%) | 55.91 | 56.51 | 121.66K |
| 2025-10-27 | 55.12 | 56.22 | ↑$1.10 (2.00%) | 54.73 | 56.35 | 127.23K |
| 2025-10-24 | 56.00 | 55.99 | ↓$0.01 (-0.02%) | 55.38 | 56.34 | 169.57K |
Create an account or log in to view more rows.
$PKX Monday I'm out Apes
going to enjoy these gains
$PKX I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$PKX a comeback is always more fun than an all out win!!!!
$PKX gets me every time lol
$PKX Any red I see I shall buy
$PKX this sell-off is meh.
$PKX I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$PKX I'll say it again slowwwllyyyy! Better stocks to short by far
$PKX The squeeze is coming
$PKX still bullish