POSCO Holdings Inc (PKX) Historical Stock Data
71.10 ↓0.28 (-0.39%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PKX is down -0.45% a day on average. There have been 13 days where POSCO Holdings Inc closed green and 17 days where PKX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 72.00 | 71.38 | ↓$0.62 (-0.86%) | 71.12 | 72.28 | 147.23K |
| 2024-04-23 | 71.14 | 71.48 | ↑$0.34 (0.48%) | 71.05 | 71.65 | 90.45K |
| 2024-04-22 | 71.26 | 71.60 | ↑$0.34 (0.48%) | 70.86 | 72.05 | 154.53K |
| 2024-04-19 | 70.31 | 70.59 | ↑$0.28 (0.40%) | 70.02 | 70.64 | 73.46K |
| 2024-04-18 | 70.52 | 70.10 | ↓$0.42 (-0.60%) | 69.61 | 70.85 | 106.01K |
| 2024-04-17 | 68.42 | 67.90 | ↓$0.52 (-0.76%) | 67.53 | 69.00 | 130.16K |
| 2024-04-16 | 68.23 | 68.49 | ↑$0.26 (0.38%) | 67.90 | 69.13 | 179.70K |
| 2024-04-15 | 70.81 | 70.01 | ↓$0.80 (-1.13%) | 69.11 | 71.10 | 395.96K |
| 2024-04-12 | 72.00 | 70.35 | ↓$1.65 (-2.29%) | 70.34 | 72.18 | 172.06K |
| 2024-04-11 | 73.68 | 73.68 | ↑$0.00 (0.00%) | 73.01 | 73.98 | 63.26K |
| 2024-04-10 | 73.74 | 72.90 | ↓$0.84 (-1.14%) | 72.28 | 73.76 | 161.25K |
| 2024-04-09 | 75.30 | 75.75 | ↑$0.45 (0.60%) | 74.58 | 75.79 | 103.57K |
| 2024-04-08 | 74.76 | 74.96 | ↑$0.20 (0.27%) | 74.31 | 75.45 | 98.96K |
| 2024-04-05 | 73.48 | 73.55 | ↑$0.07 (0.10%) | 73.05 | 73.99 | 86.46K |
| 2024-04-04 | 75.82 | 73.97 | ↓$1.85 (-2.44%) | 73.92 | 75.90 | 82.56K |
| 2024-04-03 | 74.36 | 74.89 | ↑$0.53 (0.71%) | 73.95 | 75.13 | 92.59K |
| 2024-04-02 | 76.44 | 75.79 | ↓$0.65 (-0.85%) | 75.51 | 76.44 | 139.40K |
| 2024-04-01 | 77.91 | 76.68 | ↓$1.23 (-1.58%) | 76.55 | 78.07 | 100.42K |
| 2024-03-28 | 78.90 | 78.42 | ↓$0.48 (-0.61%) | 78.05 | 78.91 | 79.77K |
| 2024-03-27 | 79.18 | 80.16 | ↑$0.98 (1.24%) | 79.11 | 80.16 | 81.14K |
| 2024-03-26 | 80.93 | 79.65 | ↓$1.28 (-1.58%) | 79.45 | 80.93 | 42.33K |
| 2024-03-25 | 79.91 | 80.53 | ↑$0.62 (0.78%) | 79.91 | 80.91 | 36.34K |
| 2024-03-22 | 81.17 | 79.31 | ↓$1.86 (-2.29%) | 79.26 | 81.17 | 58.86K |
| 2024-03-21 | 81.94 | 80.84 | ↓$1.10 (-1.34%) | 80.75 | 81.94 | 79.07K |
| 2024-03-20 | 79.81 | 81.12 | ↑$1.31 (1.64%) | 79.52 | 81.41 | 71.70K |
| 2024-03-19 | 81.22 | 80.78 | ↓$0.44 (-0.54%) | 80.45 | 81.22 | 70.73K |
| 2024-03-18 | 82.73 | 82.30 | ↓$0.43 (-0.52%) | 82.12 | 83.01 | 44.12K |
| 2024-03-15 | 81.50 | 81.38 | ↓$0.12 (-0.15%) | 80.91 | 81.73 | 88.32K |
| 2024-03-14 | 84.35 | 82.53 | ↓$1.82 (-2.16%) | 82.25 | 84.35 | 83.77K |
| 2024-03-13 | 84.90 | 85.18 | ↑$0.28 (0.33%) | 84.65 | 85.30 | 49.11K |
Create an account or log in to view more rows.
$PKX Another boring day I believe
$PKX come to papa
$PKX Let’s goooo
$PKX the redness has arrived
$PKX Now I'm worried....
$PKX Not Selling
Hodling for thousands!
$PKX go to the bathroom
come back to green! I like it!
$PKX finally a pullback
$PKX shorting it
$PKX puts r going to print tomorrow