POSCO Holdings Inc (PKX) Historical Stock Data
45.15 ↑0.03 (0.07%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PKX is down -0.29% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 44.81 | 45.15 | ↑$0.34 (0.76%) | 44.64 | 45.59 | 653.89K |
| 2024-12-19 | 45.56 | 45.12 | ↓$0.44 (-0.97%) | 45.09 | 45.93 | 159.19K |
| 2024-12-18 | 46.22 | 44.74 | ↓$1.48 (-3.20%) | 44.72 | 46.56 | 599.29K |
| 2024-12-17 | 46.00 | 45.73 | ↓$0.27 (-0.59%) | 45.59 | 46.00 | 348.12K |
| 2024-12-16 | 46.70 | 46.71 | ↑$0.01 (0.02%) | 46.53 | 46.94 | 246K |
| 2024-12-13 | 47.08 | 46.70 | ↓$0.38 (-0.81%) | 46.63 | 47.46 | 351.08K |
| 2024-12-12 | 47.43 | 47.46 | ↑$0.03 (0.06%) | 47.37 | 47.98 | 328.42K |
| 2024-12-11 | 47.44 | 47.68 | ↑$0.24 (0.51%) | 47.31 | 47.76 | 312.31K |
| 2024-12-10 | 47.00 | 46.97 | ↓$0.03 (-0.06%) | 46.64 | 47.29 | 746.75K |
| 2024-12-09 | 45.34 | 45.41 | ↑$0.07 (0.15%) | 45.10 | 46.12 | 1.60M |
| 2024-12-06 | 47.01 | 46.63 | ↓$0.38 (-0.81%) | 46.46 | 47.01 | 212.23K |
| 2024-12-05 | 47.70 | 47.00 | ↓$0.70 (-1.47%) | 46.75 | 47.70 | 535.70K |
| 2024-12-04 | 48.27 | 48.10 | ↓$0.17 (-0.35%) | 47.99 | 48.38 | 527.01K |
| 2024-12-03 | 47.17 | 47.77 | ↑$0.60 (1.27%) | 46.04 | 48.05 | 1.02M |
| 2024-12-02 | 50.35 | 49.95 | ↓$0.40 (-0.79%) | 49.86 | 50.49 | 430.66K |
| 2024-11-29 | 51.05 | 51.62 | ↑$0.57 (1.12%) | 50.69 | 51.66 | 194.08K |
| 2024-11-27 | 53.50 | 53.60 | ↑$0.10 (0.19%) | 53.29 | 53.75 | 169.11K |
| 2024-11-26 | 54.34 | 53.93 | ↓$0.41 (-0.75%) | 53.83 | 54.34 | 185.65K |
| 2024-11-25 | 54.33 | 54.36 | ↑$0.03 (0.06%) | 54.01 | 54.43 | 210.60K |
| 2024-11-22 | 53.88 | 54.25 | ↑$0.37 (0.69%) | 53.73 | 54.28 | 154.82K |
| 2024-11-21 | 54.26 | 54.40 | ↑$0.14 (0.26%) | 54.24 | 54.71 | 291.20K |
| 2024-11-20 | 52.59 | 52.56 | ↓$0.03 (-0.06%) | 52.26 | 52.70 | 221.10K |
| 2024-11-19 | 51.75 | 52.25 | ↑$0.50 (0.97%) | 51.74 | 52.36 | 142.11K |
| 2024-11-18 | 51.76 | 52.27 | ↑$0.51 (0.99%) | 51.68 | 52.29 | 267.82K |
| 2024-11-15 | 50.00 | 49.69 | ↓$0.31 (-0.62%) | 49.37 | 50.10 | 339.89K |
| 2024-11-14 | 52.88 | 52.38 | ↓$0.50 (-0.95%) | 52.38 | 53.14 | 551.09K |
| 2024-11-13 | 52.35 | 51.58 | ↓$0.77 (-1.47%) | 51.56 | 52.36 | 246.01K |
| 2024-11-12 | 54.11 | 53.83 | ↓$0.28 (-0.52%) | 53.63 | 54.11 | 379.39K |
| 2024-11-11 | 56.20 | 55.46 | ↓$0.74 (-1.32%) | 55.34 | 56.20 | 380.37K |
| 2024-11-08 | 57.44 | 56.79 | ↓$0.65 (-1.13%) | 56.37 | 57.57 | 219.63K |
Create an account or log in to view more rows.
$PKX Going up
$PKX 50% chance this will go up or down. I am a professional guys.
$PKX who else excited??
$PKX when is earnings
$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!