Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Posco Holdings Inc ADR (NY: PKX )

70.56 +0.22 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2007 102.68 103.99 100.08 100.18 669,207 -1.62(-1.59%)
Jul 30, 2007 101.19 102.50 98.46 101.80 1,114,164 +4.69(+4.83%)
Jul 27, 2007 98.56 100.72 95.78 97.11 1,023,743 -1.28(-1.30%)
Jul 26, 2007 99.16 102.15 96.49 98.39 1,589,848 -8.47(-7.92%)
Jul 25, 2007 108.30 108.99 105.15 106.85 1,597,497 +1.98(+1.88%)
Jul 24, 2007 107.39 108.72 104.74 104.88 1,173,810 -3.62(-3.34%)
Jul 23, 2007 106.90 108.53 106.28 108.50 1,198,836 +5.10(+4.93%)
Jul 20, 2007 105.50 105.51 102.54 103.40 1,100,723 +1.05(+1.02%)
Jul 19, 2007 102.33 103.12 101.66 102.35 829,701 +0.96(+0.95%)
Jul 18, 2007 101.27 101.80 100.69 101.39 1,428,195 -3.24(-3.10%)
Jul 17, 2007 104.08 104.72 103.32 104.63 865,676 +0.55(+0.53%)
Jul 16, 2007 106.17 106.17 103.42 104.08 1,184,475 -1.37(-1.30%)
Jul 13, 2007 106.90 106.90 103.45 105.45 2,485,692 +5.61(+5.61%)
Jul 12, 2007 97.28 99.85 97.28 99.85 1,818,660 +5.86(+6.23%)
Jul 11, 2007 93.61 94.34 93.18 93.99 1,349,278 +1.93(+2.10%)
Jul 10, 2007 93.80 93.84 91.92 92.06 935,505 -1.81(-1.93%)
Jul 09, 2007 91.07 97.04 93.54 93.87 825,720 +0.35(+0.38%)
Jul 06, 2007 91.42 94.06 91.13 93.52 1,104,420 +4.33(+4.85%)
Jul 05, 2007 88.93 89.82 88.20 89.20 562,234 +0.59(+0.67%)
Jul 03, 2007 89.04 89.31 88.19 88.60 336,975 +0.20(+0.23%)
Jul 02, 2007 86.33 88.45 86.50 88.40 917,150 +4.01(+4.75%)
Jun 29, 2007 83.74 85.24 83.74 84.39 898,246 +1.10(+1.32%)
Jun 28, 2007 83.13 84.27 82.70 83.29 739,202 -0.06(-0.07%)
Jun 27, 2007 82.20 83.41 80.57 83.35 844,774 +0.44(+0.53%)
Jun 26, 2007 83.93 84.27 82.33 82.91 815,197 -1.01(-1.20%)
Jun 25, 2007 84.25 85.42 83.70 83.92 839,086 -1.17(-1.38%)
Jun 22, 2007 86.07 86.64 84.74 85.10 1,183,337 -2.64(-3.01%)
Jun 21, 2007 87.49 87.99 86.29 87.73 1,322,261 -0.82(-0.92%)
Jun 20, 2007 89.67 90.02 88.37 88.55 676,416 -2.41(-2.64%)
Jun 19, 2007 90.21 91.07 90.16 90.95 805,528 +0.74(+0.82%)
Jun 18, 2007 91.07 91.42 90.04 90.21 533,653 -0.93(-1.02%)
Jun 15, 2007 90.30 92.78 90.20 91.14 1,176,654 +1.34(+1.49%)
Jun 14, 2007 90.13 90.51 89.35 89.81 1,042,992 +2.53(+2.90%)
Jun 13, 2007 86.38 87.47 85.75 87.28 865,392 +2.97(+3.53%)
Jun 12, 2007 85.27 85.58 84.04 84.30 1,052,946 -0.97(-1.14%)
Jun 11, 2007 86.85 86.85 84.64 85.27 1,617,313 -2.33(-2.67%)
Jun 08, 2007 86.52 87.61 84.99 87.61 1,168,976 +3.07(+3.63%)
Jun 07, 2007 86.50 87.14 84.04 84.54 1,421,370 -0.52(-0.61%)
Jun 06, 2007 86.52 86.52 84.46 85.06 1,348,314 -1.53(-1.77%)
Jun 05, 2007 87.92 88.13 86.07 86.59 1,381,840 -1.86(-2.11%)
Jun 04, 2007 88.96 89.31 87.43 88.46 1,791,750 +2.24(+2.59%)
Jun 01, 2007 85.38 86.52 85.53 86.22 1,371,460 +2.32(+2.77%)
May 31, 2007 84.57 84.81 83.48 83.90 953,623 +2.33(+2.85%)
May 30, 2007 80.82 81.66 80.17 81.57 1,251,306 -0.59(-0.72%)
May 29, 2007 82.88 83.34 81.58 82.16 818,326 +1.17(+1.44%)
May 25, 2007 79.47 81.18 79.91 81.00 443,744 +1.67(+2.10%)
May 24, 2007 80.78 81.40 79.16 79.33 1,145,161 -1.81(-2.24%)
May 23, 2007 81.94 82.63 80.89 81.14 1,241,921 +1.53(+1.92%)
May 22, 2007 79.90 80.17 79.40 79.62 728,886 +1.24(+1.59%)
May 21, 2007 78.35 78.98 78.28 78.37 608,696 +0.31(+0.40%)
May 18, 2007 77.28 78.46 77.22 78.06 791,024 -0.63(-0.80%)
May 17, 2007 78.91 79.23 78.29 78.70 688,787 -0.90(-1.13%)
May 16, 2007 78.52 79.75 78.77 79.60 789,745 -0.65(-0.81%)
May 15, 2007 80.27 81.39 80.07 80.24 928,810 -0.85(-1.05%)
May 14, 2007 80.88 81.75 80.20 81.09 1,178,929 -0.06(-0.08%)
May 11, 2007 80.16 82.28 80.10 81.16 715,662 +1.81(+2.29%)
May 10, 2007 80.38 80.90 79.16 79.34 913,169 -0.79(-0.99%)
May 09, 2007 77.89 80.56 77.84 80.14 1,837,354 +1.97(+2.52%)
May 08, 2007 77.52 78.42 76.83 78.17 962,375 +1.59(+2.08%)
May 07, 2007 75.95 77.49 75.95 76.58 673,039 +1.86(+2.49%)
May 04, 2007 75.14 75.39 74.44 74.71 857,144 -0.82(-1.08%)
May 03, 2007 74.76 75.98 74.28 75.53 1,242,550 +0.29(+0.38%)
May 02, 2007 74.37 75.49 73.98 75.24 604,571 +1.29(+1.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.