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

Posco Holdings Inc ADR (NY: PKX )

68.59 -0.97 (-1.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2024 78.33 78.64 76.36 76.67 133,746 -1.87(-2.38%)
Jan 30, 2024 78.62 78.92 78.30 78.54 79,018 +0.78(+1.00%)
Jan 29, 2024 77.31 77.87 77.03 77.76 161,993 +1.80(+2.37%)
Jan 26, 2024 76.45 76.47 75.39 75.96 162,928 +2.39(+3.25%)
Jan 25, 2024 74.11 74.11 73.01 73.57 96,647 -0.43(-0.58%)
Jan 24, 2024 73.53 74.75 73.47 74.01 196,718 +1.46(+2.02%)
Jan 23, 2024 72.64 73.72 72.07 72.54 267,412 -1.97(-2.64%)
Jan 22, 2024 74.36 75.69 74.17 74.51 254,362 -3.00(-3.87%)
Jan 19, 2024 76.47 77.53 76.23 77.50 127,939 -0.28(-0.35%)
Jan 18, 2024 77.94 78.13 77.59 77.78 70,717 +0.92(+1.20%)
Jan 17, 2024 76.85 77.40 76.48 76.86 260,432 -3.16(-3.94%)
Jan 16, 2024 80.99 80.78 79.75 80.01 101,957 -3.72(-4.44%)
Jan 12, 2024 84.23 84.82 83.68 83.73 55,925 +0.16(+0.19%)
Jan 11, 2024 84.55 84.55 83.18 83.57 63,936 -0.48(-0.57%)
Jan 10, 2024 84.30 84.46 83.91 84.05 95,774 -0.98(-1.16%)
Jan 09, 2024 86.02 86.02 85.03 85.03 141,846 -3.77(-4.25%)
Jan 08, 2024 88.10 89.09 87.78 88.81 134,010 -1.09(-1.21%)
Jan 05, 2024 89.62 90.84 89.55 89.90 86,168 +1.71(+1.94%)
Jan 04, 2024 88.14 88.70 87.93 88.19 82,516 -0.25(-0.28%)
Jan 03, 2024 88.68 89.12 88.30 88.43 133,621 -2.27(-2.50%)
Jan 02, 2024 91.44 91.60 90.08 90.71 126,594 -2.78(-2.98%)
Dec 29, 2023 93.38 93.71 92.82 93.49 56,472 -0.44(-0.47%)
Dec 28, 2023 94.77 95.33 93.89 93.93 110,992 +0.28(+0.30%)
Dec 27, 2023 93.59 94.54 93.41 93.64 92,256 +2.90(+3.20%)
Dec 26, 2023 90.53 90.99 90.35 90.74 90,571 -1.39(-1.50%)
Dec 22, 2023 91.96 92.45 91.66 92.13 88,794 -0.74(-0.79%)
Dec 21, 2023 93.01 93.13 92.06 92.87 89,643 +0.76(+0.82%)
Dec 20, 2023 93.40 93.76 92.05 92.11 86,514 -1.77(-1.88%)
Dec 19, 2023 92.91 94.13 92.85 93.88 145,533 +1.25(+1.35%)
Dec 18, 2023 92.50 92.93 92.16 92.63 263,499 +2.78(+3.10%)
Dec 15, 2023 90.57 91.00 89.81 89.85 177,532 +0.79(+0.88%)
Dec 14, 2023 88.46 89.73 88.26 89.06 270,857 +1.28(+1.46%)
Dec 13, 2023 85.04 87.98 84.42 87.79 226,216 +0.18(+0.20%)
Dec 12, 2023 87.83 87.83 86.87 87.61 48,180 -0.32(-0.37%)
Dec 11, 2023 86.97 88.01 86.97 87.93 148,032 -0.38(-0.43%)
Dec 08, 2023 88.28 88.80 87.84 88.32 141,806 +3.48(+4.10%)
Dec 07, 2023 83.57 84.99 83.35 84.84 158,433 +0.80(+0.95%)
Dec 06, 2023 85.02 85.49 83.93 84.04 179,588 -3.14(-3.60%)
Dec 05, 2023 86.49 87.36 86.40 87.18 129,542 -1.92(-2.15%)
Dec 04, 2023 89.47 90.14 88.90 89.09 134,742 -2.73(-2.98%)
Dec 01, 2023 89.42 91.94 89.32 91.83 132,220 +0.22(+0.24%)
Nov 30, 2023 91.92 91.95 91.18 91.61 110,653 -0.58(-0.63%)
Nov 29, 2023 92.40 92.77 92.05 92.19 72,947 +0.79(+0.86%)
Nov 28, 2023 90.81 91.74 90.76 91.40 71,322 +2.37(+2.66%)
Nov 27, 2023 88.96 89.20 88.56 89.03 119,255 -0.52(-0.58%)
Nov 24, 2023 89.22 89.73 89.22 89.56 27,857 -0.08(-0.09%)
Nov 22, 2023 89.56 89.92 89.12 89.63 54,993 -0.11(-0.12%)
Nov 21, 2023 90.39 90.65 89.63 89.74 100,320 -1.11(-1.22%)
Nov 20, 2023 90.17 91.16 90.00 90.85 148,580 +2.52(+2.85%)
Nov 17, 2023 88.48 88.50 87.98 88.34 97,771 -0.20(-0.22%)
Nov 16, 2023 88.82 88.96 88.13 88.53 103,104 -0.79(-0.88%)
Nov 15, 2023 90.39 90.39 89.20 89.32 183,982 -1.14(-1.26%)
Nov 14, 2023 88.28 90.59 88.28 90.46 218,856 +6.04(+7.15%)
Nov 13, 2023 84.75 84.83 84.05 84.42 145,387 -0.57(-0.67%)
Nov 10, 2023 84.05 84.99 84.04 84.99 153,938 -0.61(-0.71%)
Nov 09, 2023 86.83 87.06 85.52 85.60 197,120 -0.53(-0.62%)
Nov 08, 2023 86.32 86.93 85.68 86.13 146,137 -1.72(-1.96%)
Nov 07, 2023 87.87 87.91 86.30 87.85 362,824 -7.49(-7.86%)
Nov 06, 2023 95.08 96.33 93.73 95.34 825,632 +13.33(+16.25%)
Nov 03, 2023 81.66 82.46 81.60 82.02 265,571 +2.75(+3.47%)
Nov 02, 2023 78.87 79.50 78.72 79.26 257,849 +4.10(+5.45%)
Nov 01, 2023 73.43 75.55 73.41 75.17 402,257 -0.04(-0.05%)
Oct 31, 2023 75.02 75.38 74.60 75.20 314,654 -3.79(-4.80%)
Oct 30, 2023 78.95 79.46 78.70 79.00 198,368 +2.36(+3.08%)
Oct 27, 2023 76.80 77.59 76.46 76.64 284,014 -0.13(-0.17%)
Oct 26, 2023 76.63 77.51 76.35 76.77 302,055 -3.16(-3.96%)
Oct 25, 2023 81.46 81.58 79.77 79.93 424,515 -7.12(-8.18%)
Oct 24, 2023 86.41 87.54 86.40 87.05 373,307 +3.92(+4.72%)
Oct 23, 2023 81.92 83.93 81.78 83.13 185,563 +1.21(+1.48%)
Oct 20, 2023 82.57 83.30 81.91 81.92 355,260 -5.66(-6.46%)
Oct 19, 2023 86.58 88.83 86.23 87.58 235,284 -2.37(-2.63%)
Oct 18, 2023 90.76 91.03 89.70 89.95 105,113 -1.98(-2.15%)
Oct 17, 2023 91.19 92.20 91.06 91.92 137,784 -0.63(-0.68%)
Oct 16, 2023 92.40 93.24 91.95 92.55 160,561 +0.06(+0.06%)
Oct 13, 2023 93.69 93.69 92.02 92.49 87,213 -0.85(-0.91%)
Oct 12, 2023 94.93 95.02 92.52 93.34 207,737 -0.35(-0.38%)
Oct 11, 2023 93.38 93.81 92.96 93.69 235,523 +2.66(+2.93%)
Oct 10, 2023 90.41 91.86 90.31 91.03 378,091 -4.14(-4.35%)
Oct 09, 2023 94.36 95.67 93.85 95.17 193,396 +0.05(+0.05%)
Oct 06, 2023 93.86 95.86 93.50 95.12 185,175 +0.64(+0.68%)
Oct 05, 2023 93.50 94.75 93.17 94.48 152,307 +0.61(+0.65%)
Oct 04, 2023 93.15 94.28 92.82 93.87 311,836 -2.79(-2.89%)
Oct 03, 2023 98.05 98.86 96.55 96.66 287,848 -2.13(-2.16%)
Oct 02, 2023 100.19 100.52 98.22 98.79 160,663 -1.96(-1.94%)
Sep 29, 2023 101.24 101.69 100.17 100.75 97,474 +0.48(+0.48%)
Sep 28, 2023 98.52 100.65 98.03 100.27 111,086 +2.14(+2.18%)
Sep 27, 2023 97.94 98.21 97.18 98.13 138,073 +0.89(+0.92%)
Sep 26, 2023 97.81 98.50 97.10 97.24 172,564 -2.39(-2.40%)
Sep 25, 2023 98.61 99.62 99.12 99.62 461,942 -4.54(-4.36%)
Sep 22, 2023 105.48 105.48 103.93 104.16 134,232 -0.88(-0.84%)
Sep 21, 2023 105.14 105.57 104.90 105.04 139,537 -3.34(-3.08%)
Sep 20, 2023 109.88 110.35 108.28 108.38 76,618 -0.37(-0.34%)
Sep 19, 2023 109.62 109.62 108.17 108.75 107,828 -2.44(-2.19%)
Sep 18, 2023 110.54 111.60 110.36 111.19 276,392 +4.91(+4.62%)
Sep 15, 2023 107.16 107.47 105.92 106.28 282,636 +3.73(+3.63%)
Sep 14, 2023 102.45 103.02 101.84 102.55 163,410 +3.84(+3.90%)
Sep 13, 2023 97.82 99.17 97.42 98.70 316,340 -2.43(-2.40%)
Sep 12, 2023 100.95 101.96 100.72 101.13 213,992 -4.71(-4.45%)
Sep 11, 2023 106.09 106.09 104.97 105.83 92,433 -0.68(-0.63%)
Sep 08, 2023 107.09 107.30 106.42 106.51 82,134 +2.51(+2.42%)
Sep 07, 2023 103.95 104.40 103.68 104.00 104,786 -2.12(-2.00%)
Sep 06, 2023 106.74 107.34 105.89 106.12 127,516 -3.69(-3.36%)
Sep 05, 2023 109.44 110.13 109.27 109.81 248,902 +4.86(+4.63%)
Sep 01, 2023 104.72 105.24 104.41 104.94 167,403 -2.43(-2.26%)
Aug 31, 2023 107.43 107.81 106.98 107.37 156,104 -0.69(-0.63%)
Aug 30, 2023 107.50 108.58 107.44 108.06 163,514 -1.58(-1.45%)
Aug 29, 2023 107.59 109.65 107.55 109.64 126,601 -0.25(-0.23%)
Aug 28, 2023 109.28 110.22 109.27 109.89 154,820 +2.31(+2.15%)
Aug 25, 2023 106.37 108.04 105.90 107.59 254,131 +1.95(+1.84%)
Aug 24, 2023 106.45 106.69 105.22 105.64 299,374 +3.53(+3.46%)
Aug 23, 2023 101.00 102.47 100.74 102.11 124,167 +0.11(+0.11%)
Aug 22, 2023 102.55 102.69 102.00 102.00 118,303 +0.46(+0.45%)
Aug 21, 2023 100.89 101.69 100.67 101.54 172,850 +1.21(+1.21%)
Aug 18, 2023 99.55 100.84 99.47 100.33 147,317 -0.59(-0.58%)
Aug 17, 2023 101.69 102.09 100.45 100.91 262,424 +0.70(+0.70%)
Aug 16, 2023 99.61 101.03 99.33 100.21 482,109 -4.28(-4.09%)
Aug 15, 2023 105.58 105.71 104.29 104.48 254,070 -1.51(-1.42%)
Aug 14, 2023 105.64 106.52 105.23 105.99 181,501 -0.21(-0.19%)
Aug 11, 2023 106.41 107.12 105.94 106.20 145,527 -3.27(-2.98%)
Aug 10, 2023 110.86 111.45 109.26 109.46 231,875 -0.22(-0.21%)
Aug 09, 2023 111.00 111.00 109.08 109.69 207,183 -0.82(-0.74%)
Aug 08, 2023 109.82 110.72 109.50 110.51 284,746 +4.62(+4.36%)
Aug 07, 2023 105.41 106.42 104.99 105.89 438,704 -4.83(-4.36%)
Aug 04, 2023 110.33 112.30 110.03 110.73 269,424 +0.05(+0.04%)
Aug 03, 2023 110.21 112.41 110.18 110.68 547,945 +0.82(+0.75%)
Aug 02, 2023 110.08 111.24 109.50 109.86 579,404 -6.45(-5.54%)
Aug 01, 2023 117.50 117.88 115.67 116.30 418,136 -6.46(-5.26%)
Jul 31, 2023 122.28 122.78 121.82 122.76 540,623 +4.49(+3.80%)
Jul 28, 2023 118.31 118.37 116.70 118.27 592,814 +5.75(+5.11%)
Jul 27, 2023 114.12 114.15 111.68 112.52 778,328 -12.45(-9.96%)
Jul 26, 2023 122.42 126.02 122.36 124.97 1,240,537 -4.02(-3.12%)
Jul 25, 2023 125.36 130.19 124.65 128.99 2,114,449 +13.37(+11.57%)
Jul 24, 2023 121.64 122.66 113.51 115.62 2,943,713 +12.23(+11.83%)
Jul 21, 2023 103.38 104.52 103.23 103.39 1,006,981 +8.63(+9.10%)
Jul 20, 2023 95.21 95.51 94.49 94.76 231,032 -1.30(-1.35%)
Jul 19, 2023 96.55 96.55 95.32 96.06 691,412 +1.00(+1.05%)
Jul 18, 2023 93.48 95.13 93.33 95.06 576,245 +3.55(+3.88%)
Jul 17, 2023 91.25 92.01 90.87 91.51 762,951 +6.90(+8.15%)
Jul 14, 2023 85.54 85.75 84.22 84.62 428,170 +1.93(+2.33%)
Jul 13, 2023 82.61 82.69 81.95 82.69 306,754 +2.49(+3.11%)
Jul 12, 2023 79.28 80.63 79.28 80.20 286,948 +4.83(+6.41%)
Jul 11, 2023 75.08 75.37 74.70 75.36 177,771 -0.01(-0.01%)
Jul 10, 2023 74.38 75.37 74.34 75.37 75,628 -0.22(-0.30%)
Jul 07, 2023 74.74 75.67 74.64 75.60 252,124 +2.61(+3.58%)
Jul 06, 2023 72.84 73.12 72.07 72.99 165,947 -1.79(-2.39%)
Jul 05, 2023 75.46 75.46 74.46 74.78 214,012 -0.44(-0.59%)
Jul 03, 2023 74.81 75.22 74.62 75.22 144,395 +2.88(+3.98%)
Jun 30, 2023 72.46 72.60 72.25 72.34 139,724 +0.21(+0.28%)
Jun 29, 2023 72.28 72.44 71.98 72.13 192,991 -0.38(-0.52%)
Jun 28, 2023 72.32 72.66 72.13 72.51 217,181 -3.01(-3.99%)
Jun 27, 2023 75.32 75.62 75.11 75.53 180,378 +1.13(+1.52%)
Jun 26, 2023 74.10 74.76 74.10 74.40 173,352 +1.88(+2.59%)
Jun 23, 2023 73.01 73.01 72.42 72.52 127,422 -1.68(-2.27%)
Jun 22, 2023 73.75 74.21 73.66 74.21 282,813 +2.04(+2.83%)
Jun 21, 2023 71.57 72.54 71.43 72.16 139,571 -0.46(-0.63%)
Jun 20, 2023 72.52 72.71 72.21 72.62 98,678 -1.23(-1.67%)
Jun 16, 2023 74.56 74.84 73.66 73.86 451,754 -0.46(-0.61%)
Jun 15, 2023 73.54 74.45 73.48 74.31 115,526 +6.20(+9.11%)
May 08, 2023 68.24 68.24 67.64 68.11 214,959 -2.32(-3.30%)
May 05, 2023 69.21 70.46 68.97 70.43 333,069 +1.88(+2.74%)
May 04, 2023 68.89 69.12 68.26 68.56 245,228 -0.23(-0.34%)
May 03, 2023 68.74 69.48 68.66 68.79 231,571 -0.07(-0.10%)
May 02, 2023 68.91 69.03 68.45 68.86 234,664 +0.22(+0.33%)
May 01, 2023 69.16 69.20 68.48 68.64 167,741 -0.50(-0.72%)
Apr 28, 2023 68.60 69.17 68.42 69.13 314,472 -0.87(-1.25%)
Apr 27, 2023 69.87 70.27 69.25 70.01 511,075 +2.29(+3.39%)
Apr 26, 2023 67.73 68.17 67.47 67.71 511,063 -0.70(-1.02%)
Apr 25, 2023 69.24 69.30 68.28 68.41 317,799 -4.67(-6.38%)
Apr 24, 2023 72.73 73.22 72.69 73.08 257,708 +0.45(+0.62%)
Apr 21, 2023 72.76 72.90 72.24 72.63 302,010 -2.21(-2.95%)
Apr 20, 2023 74.85 75.47 74.58 74.84 385,933 -0.18(-0.25%)
Apr 19, 2023 75.40 75.77 74.56 75.02 254,015 -2.16(-2.80%)
Apr 18, 2023 76.94 77.33 76.43 77.18 529,362 -0.33(-0.43%)
Apr 17, 2023 77.75 77.79 77.10 77.51 897,731 +1.66(+2.19%)
Apr 14, 2023 76.88 77.25 75.26 75.85 920,813 +3.54(+4.89%)
Apr 13, 2023 72.64 73.15 72.13 72.31 399,406 -0.67(-0.92%)
Apr 12, 2023 73.25 74.18 72.98 72.98 758,034 +0.59(+0.82%)
Apr 11, 2023 72.51 73.39 72.18 72.39 684,711 +0.18(+0.26%)
Apr 10, 2023 73.17 73.24 71.56 72.20 864,336 +6.17(+9.35%)
Apr 06, 2023 66.57 66.57 65.88 66.03 399,690 -1.76(-2.60%)
Apr 05, 2023 68.51 68.71 67.07 67.79 644,712 +1.67(+2.53%)
Apr 04, 2023 67.96 68.00 65.91 66.12 620,304 -5.64(-7.86%)
Apr 03, 2023 71.62 72.06 71.35 71.76 511,918 +4.01(+5.93%)
Mar 31, 2023 68.15 68.65 67.61 67.74 424,271 +3.87(+6.06%)
Mar 30, 2023 63.60 63.87 63.48 63.87 100,210 +1.02(+1.63%)
Mar 29, 2023 63.28 63.28 62.73 62.85 134,248 +0.02(+0.03%)
Mar 28, 2023 62.52 63.18 62.43 62.83 177,332 +1.24(+2.02%)
Mar 27, 2023 61.45 61.73 61.05 61.59 259,666 +1.90(+3.19%)
Mar 24, 2023 59.31 59.88 58.86 59.68 141,203 -1.20(-1.97%)
Mar 23, 2023 61.50 61.91 60.34 60.88 220,484 +0.28(+0.46%)
Mar 22, 2023 60.78 61.76 60.54 60.60 221,323 +1.41(+2.38%)
Mar 21, 2023 59.35 59.81 58.99 59.19 299,459 -0.28(-0.47%)
Mar 20, 2023 58.98 59.56 58.93 59.47 128,551 +0.78(+1.33%)
Mar 17, 2023 59.17 59.34 58.69 58.69 323,108 -1.17(-1.95%)
Mar 16, 2023 58.57 59.87 58.26 59.86 361,053 +2.18(+3.78%)
Mar 15, 2023 58.25 58.42 56.60 57.68 598,993 -0.93(-1.58%)
Mar 14, 2023 58.52 59.02 58.10 58.60 300,679 -0.53(-0.90%)
Mar 13, 2023 59.29 59.50 58.68 59.13 305,802 +0.97(+1.66%)
Mar 10, 2023 59.12 59.40 58.03 58.17 200,683 -0.30(-0.51%)
Mar 09, 2023 59.18 59.42 58.37 58.47 185,736 -1.96(-3.24%)
Mar 08, 2023 60.38 60.54 60.13 60.43 118,948 -0.01(-0.02%)
Mar 07, 2023 61.59 61.69 60.14 60.44 181,555 -0.27(-0.45%)
Mar 06, 2023 61.30 61.33 60.52 60.71 143,162 -1.64(-2.63%)
Mar 03, 2023 61.89 62.39 61.60 62.35 170,884 +0.08(+0.12%)
Mar 02, 2023 61.58 62.30 60.98 62.27 215,962 +1.88(+3.12%)
Mar 01, 2023 59.75 60.87 59.55 60.39 289,481 +1.53(+2.61%)
Feb 28, 2023 58.81 59.29 58.27 58.85 248,581 -0.32(-0.54%)
Feb 27, 2023 59.14 59.52 59.01 59.17 235,402 -0.17(-0.29%)
Feb 24, 2023 58.81 59.35 58.51 59.35 169,533 -1.87(-3.06%)
Feb 23, 2023 61.38 61.71 60.86 61.22 167,696 +0.17(+0.28%)
Feb 22, 2023 61.22 61.50 60.86 61.05 213,634 -1.81(-2.89%)
Feb 21, 2023 63.44 63.86 62.73 62.86 301,181 +1.06(+1.72%)
Feb 17, 2023 62.29 62.43 61.75 61.80 614,909 -0.20(-0.33%)
Feb 16, 2023 60.89 62.38 60.77 62.00 330,645 +1.14(+1.87%)
Feb 15, 2023 60.90 60.95 60.37 60.86 271,119 +1.94(+3.29%)
Feb 14, 2023 58.24 58.94 57.94 58.92 126,525 +0.90(+1.55%)
Feb 13, 2023 57.75 58.26 57.61 58.02 115,933 +0.71(+1.25%)
Feb 10, 2023 57.19 57.34 56.96 57.31 77,697 -0.61(-1.05%)
Feb 09, 2023 58.87 58.97 57.73 57.92 147,375 +1.08(+1.90%)
Feb 08, 2023 57.18 57.29 56.84 56.84 154,342 -0.57(-0.99%)
Feb 07, 2023 57.28 57.56 56.74 57.41 146,788 +0.31(+0.54%)
Feb 06, 2023 57.38 57.47 56.74 57.10 169,755 -1.65(-2.81%)
Feb 03, 2023 59.08 59.55 58.59 58.75 180,883 -1.10(-1.84%)
Feb 02, 2023 60.31 60.36 59.44 59.85 143,786 -0.97(-1.59%)
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.