POSCO Holdings Inc (PKX) Historical Stock Data
46.37 ↓0.06 (-0.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PKX is up 0.06% a day on average. There have been 14 days where POSCO Holdings Inc closed green and 16 days where PKX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 46.47 | 46.37 | ↓$0.10 (-0.22%) | 45.94 | 46.73 | 106.28K |
| 2025-05-08 | 46.76 | 46.43 | ↓$0.33 (-0.71%) | 46.35 | 46.80 | 190.58K |
| 2025-05-07 | 46.61 | 46.52 | ↓$0.09 (-0.19%) | 46.24 | 46.91 | 253.95K |
| 2025-05-06 | 46.25 | 46.40 | ↑$0.15 (0.32%) | 46.10 | 46.77 | 166.14K |
| 2025-05-05 | 46.57 | 46.46 | ↓$0.11 (-0.24%) | 46.21 | 46.71 | 110.49K |
| 2025-05-02 | 46.16 | 46.17 | ↑$0.01 (0.02%) | 45.79 | 46.46 | 224.99K |
| 2025-05-01 | 45.70 | 45.27 | ↓$0.43 (-0.94%) | 45.16 | 46.20 | 161.66K |
| 2025-04-30 | 44.98 | 45.53 | ↑$0.55 (1.22%) | 44.72 | 45.60 | 109.66K |
| 2025-04-29 | 46.02 | 46.16 | ↑$0.14 (0.30%) | 45.77 | 46.26 | 173.21K |
| 2025-04-28 | 46.30 | 46.07 | ↓$0.23 (-0.50%) | 45.73 | 46.38 | 275.02K |
| 2025-04-25 | 45.21 | 45.74 | ↑$0.53 (1.17%) | 45.08 | 45.89 | 197.02K |
| 2025-04-24 | 44.86 | 45.90 | ↑$1.04 (2.32%) | 44.45 | 46.10 | 197.59K |
| 2025-04-23 | 46.26 | 46.32 | ↑$0.06 (0.13%) | 46.08 | 46.87 | 368.08K |
| 2025-04-22 | 44.20 | 44.85 | ↑$0.65 (1.47%) | 44.20 | 45.19 | 279.69K |
| 2025-04-21 | 44.37 | 43.83 | ↓$0.54 (-1.22%) | 43.32 | 44.76 | 215.22K |
| 2025-04-17 | 44.94 | 44.84 | ↓$0.10 (-0.22%) | 44.46 | 45.05 | 301.21K |
| 2025-04-16 | 44.80 | 44.77 | ↓$0.03 (-0.07%) | 44.25 | 45.50 | 245.22K |
| 2025-04-15 | 45.05 | 45.30 | ↑$0.25 (0.55%) | 45.05 | 45.70 | 309.36K |
| 2025-04-14 | 45.21 | 45.13 | ↓$0.08 (-0.18%) | 44.58 | 45.50 | 479.68K |
| 2025-04-11 | 44.05 | 45.63 | ↑$1.58 (3.59%) | 43.94 | 45.84 | 539.83K |
| 2025-04-10 | 44.40 | 43.61 | ↓$0.79 (-1.78%) | 43.10 | 44.66 | 366.99K |
| 2025-04-09 | 41.97 | 45.60 | ↑$3.63 (8.65%) | 41.51 | 45.98 | 870.81K |
| 2025-04-08 | 44.52 | 41.43 | ↓$3.09 (-6.94%) | 40.80 | 44.52 | 583.88K |
| 2025-04-07 | 43.14 | 43.96 | ↑$0.82 (1.90%) | 42.77 | 46.20 | 799.48K |
| 2025-04-04 | 46.00 | 44.41 | ↓$1.59 (-3.46%) | 43.68 | 46.55 | 622.59K |
| 2025-04-03 | 46.11 | 45.14 | ↓$0.97 (-2.10%) | 45.14 | 46.29 | 469.41K |
| 2025-04-02 | 46.23 | 46.75 | ↑$0.52 (1.12%) | 45.63 | 46.86 | 405.62K |
| 2025-04-01 | 47.82 | 47.44 | ↓$0.38 (-0.79%) | 47.15 | 47.82 | 338.67K |
| 2025-03-31 | 47.43 | 47.53 | ↑$0.10 (0.21%) | 47.01 | 47.96 | 263.16K |
| 2025-03-28 | 49.58 | 48.72 | ↓$0.86 (-1.73%) | 48.30 | 49.81 | 548.99K |
Create an account or log in to view more rows.
$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
$PKX good support.....
$PKX Come on.. Let it fall.. buy later bulls
$PKX 50% chance this will go up or down. I am a professional guys.
$PKX Going up