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

Posco Holdings Inc ADR (NY: PKX )

70.66 -0.47 (-0.66%)
Streaming Delayed Price Updated: 1:08 PM EDT, May 23, 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 (%)
Aug 29, 2008 76.07 76.87 75.11 75.32 439,839 -1.16(-1.52%)
Aug 28, 2008 76.44 76.72 75.25 76.48 426,731 +0.05(+0.06%)
Aug 27, 2008 75.54 76.67 75.47 76.43 830,338 +1.53(+2.04%)
Aug 26, 2008 74.69 75.04 74.46 74.90 530,504 +0.31(+0.41%)
Aug 25, 2008 76.82 76.82 74.19 74.60 864,881 -3.47(-4.45%)
Aug 22, 2008 78.70 78.78 77.51 78.07 694,372 -0.46(-0.59%)
Aug 21, 2008 78.77 79.22 76.99 78.53 1,265,938 -2.24(-2.77%)
Aug 20, 2008 78.97 80.99 78.62 80.77 925,998 +3.08(+3.96%)
Aug 19, 2008 77.97 77.97 76.36 77.69 852,886 -0.99(-1.26%)
Aug 18, 2008 80.05 80.87 78.54 78.68 379,101 -1.04(-1.31%)
Aug 15, 2008 81.03 81.03 78.74 79.72 0 -1.53(-1.89%)
Aug 14, 2008 80.95 81.75 80.20 81.26 547,152 -0.31(-0.38%)
Aug 13, 2008 78.63 82.76 78.63 81.56 1,109,989 +1.84(+2.30%)
Aug 12, 2008 80.38 80.48 79.62 79.73 782,875 -0.56(-0.70%)
Aug 11, 2008 81.65 81.79 79.82 80.29 921,622 -3.25(-3.89%)
Aug 08, 2008 82.33 84.19 82.30 83.54 694,608 +0.27(+0.33%)
Aug 07, 2008 85.73 85.73 82.91 83.27 975,407 -3.34(-3.86%)
Aug 06, 2008 86.44 86.73 85.43 86.61 772,845 +1.19(+1.39%)
Aug 05, 2008 84.39 85.71 83.97 85.42 922,320 +1.53(+1.82%)
Aug 04, 2008 88.58 88.65 83.26 83.89 1,543,203 -5.95(-6.62%)
Aug 01, 2008 91.58 92.55 89.08 89.84 616,134 -3.45(-3.69%)
Jul 31, 2008 92.09 94.10 91.52 93.29 965,038 -0.76(-0.81%)
Jul 30, 2008 90.91 94.35 90.91 94.05 956,377 +3.33(+3.67%)
Jul 29, 2008 90.72 90.72 88.44 90.72 905,948 +3.17(+3.62%)
Jul 28, 2008 88.79 89.79 87.47 87.55 563,295 -1.28(-1.44%)
Jul 25, 2008 86.86 89.08 86.86 88.83 918,066 +0.41(+0.47%)
Jul 24, 2008 90.93 91.28 88.16 88.41 1,647,389 -0.77(-0.86%)
Jul 23, 2008 89.03 90.70 88.58 89.18 1,955,648 +2.54(+2.93%)
Jul 22, 2008 87.21 87.54 84.88 86.64 1,069,938 -0.37(-0.42%)
Jul 21, 2008 85.83 88.19 85.53 87.01 1,149,249 +2.33(+2.76%)
Jul 18, 2008 85.52 85.95 83.72 84.67 1,052,556 -1.04(-1.21%)
Jul 17, 2008 89.31 89.74 84.19 85.71 1,889,290 -5.27(-5.80%)
Jul 16, 2008 88.04 91.16 86.19 90.99 1,534,936 +3.89(+4.47%)
Jul 15, 2008 88.60 88.60 85.80 87.10 1,102,759 -2.51(-2.80%)
Jul 14, 2008 90.62 91.11 89.01 89.61 642,076 +1.24(+1.41%)
Jul 11, 2008 89.65 90.02 86.89 88.37 1,006,627 +0.82(+0.93%)
Jul 10, 2008 87.61 88.25 85.90 87.55 1,062,113 +1.89(+2.21%)
Jul 09, 2008 85.41 88.44 85.41 85.66 1,399,263 +1.34(+1.59%)
Jul 08, 2008 83.32 84.50 81.88 84.31 1,098,918 +1.37(+1.65%)
Jul 07, 2008 83.18 85.29 81.44 82.94 929,685 +1.20(+1.47%)
Jul 04, 2008 81.68 83.03 81.11 81.74 802,492 +0.00(+0.00%)
Jul 03, 2008 81.68 83.03 81.11 81.74 802,492 -0.96(-1.16%)
Jul 02, 2008 87.70 88.32 82.32 82.70 2,082,452 -4.94(-5.64%)
Jul 01, 2008 88.98 89.48 85.18 87.65 1,712,458 -3.62(-3.97%)
Jun 30, 2008 91.58 93.28 90.78 91.27 1,200,334 +2.66(+3.00%)
Jun 27, 2008 87.21 90.20 87.09 88.61 930,750 +0.79(+0.90%)
Jun 26, 2008 89.22 91.26 87.20 87.82 1,043,346 -3.71(-4.06%)
Jun 25, 2008 90.43 93.16 89.62 91.54 797,591 +2.89(+3.26%)
Jun 24, 2008 89.60 89.86 88.01 88.65 945,263 -1.43(-1.58%)
Jun 23, 2008 91.24 91.60 89.24 90.07 758,852 -1.16(-1.27%)
Jun 20, 2008 94.14 94.33 91.07 91.23 1,001,677 -4.27(-4.47%)
Jun 19, 2008 93.89 95.96 93.89 95.50 927,306 +0.89(+0.94%)
Jun 18, 2008 93.90 95.50 92.65 94.62 1,133,707 +0.51(+0.55%)
Jun 17, 2008 94.25 95.64 93.75 94.10 764,010 +0.85(+0.91%)
Jun 16, 2008 90.98 94.06 90.98 93.25 772,317 +0.03(+0.03%)
Jun 13, 2008 91.75 94.14 91.45 93.22 737,622 +0.63(+0.68%)
Jun 12, 2008 93.82 94.49 91.96 92.59 933,520 -2.31(-2.44%)
Jun 11, 2008 97.78 98.34 94.60 94.91 1,246,760 -3.66(-3.71%)
Jun 10, 2008 98.33 99.77 97.78 98.56 942,802 -0.67(-0.67%)
Jun 09, 2008 99.87 100.42 97.88 99.23 1,175,308 +1.83(+1.88%)
Jun 06, 2008 102.97 102.97 97.40 97.40 1,179,999 -6.01(-5.81%)
Jun 05, 2008 100.49 103.42 100.49 103.42 839,259 +3.02(+3.01%)
Jun 04, 2008 101.88 101.88 100.17 100.39 1,013,228 +0.41(+0.41%)
Jun 03, 2008 101.23 102.28 99.48 99.98 1,509,512 +2.23(+2.28%)
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.