Indicators

Posco Holdings Inc ADR (NY: PKX )

67.41 -0.35 (-0.52%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	58.45	58.49	58.03	58.14	465,400	-0.30(-0.52%)
Dec 28, 2006	59.07	59.45	58.22	58.44	628,497	-0.63(-1.07%)
Dec 27, 2006	58.88	59.21	58.59	59.07	827,426	+0.19(+0.32%)
Dec 26, 2006	58.79	59.00	58.20	58.88	699,451	+0.79(+1.37%)
Dec 22, 2006	58.43	58.72	57.60	58.09	568,349	-0.87(-1.48%)
Dec 21, 2006	59.69	60.05	58.40	58.96	1,013,700	-0.73(-1.23%)
Dec 20, 2006	59.78	60.20	59.37	59.69	935,493	+1.34(+2.29%)
Dec 19, 2006	58.39	58.90	58.02	58.36	1,079,678	-0.74(-1.25%)
Dec 18, 2006	60.11	60.59	59.07	59.10	1,622,717	+0.09(+0.16%)
Dec 15, 2006	59.36	59.57	58.74	59.00	1,485,642	+1.19(+2.06%)
Dec 14, 2006	57.88	58.39	57.47	57.82	1,430,328	+1.41(+2.49%)
Dec 13, 2006	55.73	56.63	55.73	56.41	1,118,781	+1.34(+2.44%)
Dec 12, 2006	56.09	56.09	54.69	55.07	1,709,597	-1.15(-2.04%)
Dec 11, 2006	55.55	56.56	55.54	56.21	1,008,865	+0.77(+1.38%)
Dec 08, 2006	55.69	55.74	54.89	55.45	808,799	-0.25(-0.45%)
Dec 07, 2006	55.87	56.38	55.57	55.70	921,558	-0.46(-0.81%)
Dec 06, 2006	56.13	56.96	56.13	56.16	1,001,045	-0.15(-0.26%)
Dec 05, 2006	55.84	56.42	55.73	56.30	1,190,447	-0.08(-0.15%)
Dec 04, 2006	55.45	56.47	55.30	56.39	1,393,358	+0.65(+1.16%)

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.