Skip to main content

Posco Holdings Inc ADR (NY: PKX )

67.84 -0.17 (-0.25%)
Streaming Delayed Price Updated: 2:48 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 125.39 128.49 124.05 128.49 1,145,775 +0.98(+0.77%)
Oct 30, 2007 129.87 130.06 127.27 127.51 1,037,947 -4.92(-3.72%)
Oct 29, 2007 130.75 133.06 130.36 132.43 1,146,061 +2.94(+2.27%)
Oct 26, 2007 125.31 130.58 125.03 129.49 1,586,524 +7.27(+5.95%)
Oct 25, 2007 124.54 124.67 120.97 122.22 3,079,378 +2.01(+1.67%)
Oct 24, 2007 119.85 120.62 116.85 120.20 1,574,225 +3.85(+3.31%)
Oct 23, 2007 114.82 116.64 113.98 116.36 1,248,597 +5.94(+5.38%)
Oct 22, 2007 107.34 110.89 106.20 110.41 1,333,830 -1.01(-0.91%)
Oct 19, 2007 116.30 116.76 111.15 111.43 988,181 -7.91(-6.63%)
Oct 18, 2007 116.78 120.04 116.08 119.34 1,248,311 +2.78(+2.38%)
Oct 17, 2007 118.18 118.73 112.73 116.56 2,232,488 +0.91(+0.79%)
Oct 16, 2007 121.67 122.30 112.97 115.65 2,811,525 -10.92(-8.62%)
Oct 15, 2007 129.36 130.64 125.87 126.57 742,351 -3.66(-2.81%)
Oct 12, 2007 129.50 131.79 128.73 130.23 802,879 +1.36(+1.06%)
Oct 11, 2007 134.01 134.85 126.61 128.87 1,115,171 -4.34(-3.26%)
Oct 10, 2007 132.30 134.06 131.80 133.21 943,848 -0.07(-0.05%)
Oct 09, 2007 133.56 133.80 131.32 133.28 1,764,139 +2.28(+1.74%)
Oct 08, 2007 131.85 131.85 128.92 131.00 563,449 -1.29(-0.97%)
Oct 05, 2007 133.64 135.66 130.90 132.29 1,463,537 +0.46(+0.35%)
Oct 04, 2007 132.44 132.79 130.41 131.82 1,395,466 -3.66(-2.70%)
Oct 03, 2007 135.78 137.01 134.38 135.48 1,593,960 -1.50(-1.09%)
Oct 02, 2007 140.11 140.55 135.31 136.98 1,922,162 +3.62(+2.71%)
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.