POSCO Holdings Inc (PKX) Historical Stock Data
52.56 ↑0.31 (0.59%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PKX is down -0.40% a day on average. There have been 8 days where POSCO Holdings Inc closed green and 22 days where PKX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 59.27 | 59.62 | ↑$0.35 (0.59%) | 59.15 | 59.88 | 196.95K |
| 2024-11-06 | 58.51 | 57.88 | ↓$0.63 (-1.08%) | 56.84 | 58.90 | 218.23K |
| 2024-11-05 | 61.22 | 61.44 | ↑$0.22 (0.36%) | 61.15 | 61.56 | 151.10K |
| 2024-11-04 | 62.29 | 62.01 | ↓$0.28 (-0.45%) | 61.92 | 62.72 | 215.99K |
| 2024-11-01 | 61.06 | 60.72 | ↓$0.34 (-0.56%) | 60.71 | 61.43 | 126.20K |
| 2024-10-31 | 60.22 | 60.11 | ↓$0.11 (-0.18%) | 59.78 | 60.47 | 243.56K |
| 2024-10-30 | 61.65 | 60.82 | ↓$0.83 (-1.35%) | 60.82 | 61.90 | 118.01K |
| 2024-10-29 | 62.10 | 62.29 | ↑$0.19 (0.31%) | 61.95 | 62.43 | 209.99K |
| 2024-10-28 | 62.54 | 62.68 | ↑$0.14 (0.22%) | 62.28 | 62.74 | 292.81K |
| 2024-10-25 | 60.32 | 60.02 | ↓$0.30 (-0.50%) | 60.01 | 60.66 | 175.24K |
| 2024-10-24 | 61.60 | 61.08 | ↓$0.52 (-0.84%) | 60.70 | 61.60 | 198.83K |
| 2024-10-23 | 61.32 | 60.94 | ↓$0.38 (-0.62%) | 60.73 | 61.73 | 199.69K |
| 2024-10-22 | 60.06 | 60.39 | ↑$0.33 (0.55%) | 59.98 | 60.52 | 190.53K |
| 2024-10-21 | 62.62 | 62.04 | ↓$0.58 (-0.93%) | 61.70 | 62.62 | 225.06K |
| 2024-10-18 | 63.20 | 63.07 | ↓$0.13 (-0.21%) | 62.88 | 63.25 | 259.08K |
| 2024-10-17 | 62.44 | 62.29 | ↓$0.15 (-0.24%) | 62.23 | 62.73 | 822.69K |
| 2024-10-16 | 63.56 | 63.69 | ↑$0.13 (0.20%) | 63.18 | 63.78 | 333.21K |
| 2024-10-15 | 64.51 | 63.33 | ↓$1.18 (-1.83%) | 63.27 | 64.72 | 336.30K |
| 2024-10-14 | 67.41 | 66.62 | ↓$0.79 (-1.17%) | 66.30 | 67.54 | 191.48K |
| 2024-10-11 | 67.76 | 67.68 | ↓$0.08 (-0.12%) | 67.54 | 67.93 | 199.60K |
| 2024-10-10 | 68.13 | 68.09 | ↓$0.04 (-0.06%) | 67.62 | 68.16 | 390.51K |
Create an account or log in to view more rows.
$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!
$PKX go to the bathroom
come back to green! I like it!