Skip to main content

Posco Holdings Inc ADR (NY: PKX )

68.01 +0.37 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 76.35 77.07 76.07 76.78 220,342 -0.18(-0.24%)
Jul 28, 2011 76.65 77.81 76.65 76.96 430,698 +0.48(+0.62%)
Jul 27, 2011 77.63 78.04 76.07 76.49 657,703 -1.10(-1.42%)
Jul 26, 2011 78.60 78.72 77.40 77.59 537,348 -1.01(-1.29%)
Jul 25, 2011 78.32 79.18 78.03 78.60 483,583 +1.43(+1.86%)
Jul 22, 2011 77.14 77.50 76.92 77.17 464,771 -0.38(-0.50%)
Jul 21, 2011 77.67 78.24 77.18 77.56 629,916 +2.00(+2.65%)
Jul 20, 2011 75.79 76.33 75.35 75.56 277,079 +1.15(+1.54%)
Jul 19, 2011 73.86 74.56 73.53 74.41 182,200 +1.27(+1.74%)
Jul 18, 2011 73.94 74.07 72.90 73.14 389,101 -3.20(-4.20%)
Jul 15, 2011 76.00 76.39 75.63 76.34 186,178 +0.64(+0.85%)
Jul 14, 2011 76.18 76.51 75.11 75.70 466,927 -0.03(-0.04%)
Jul 13, 2011 75.23 76.53 75.12 75.72 360,447 +1.10(+1.47%)
Jul 12, 2011 74.86 75.15 74.43 74.63 287,599 -0.55(-0.73%)
Jul 11, 2011 75.63 75.90 74.82 75.18 225,827 -1.72(-2.24%)
Jul 08, 2011 76.51 76.92 76.23 76.90 350,837 +0.50(+0.66%)
Jul 07, 2011 76.16 76.72 75.90 76.39 222,868 +0.73(+0.97%)
Jul 06, 2011 75.35 76.14 74.81 75.66 417,043 -0.04(-0.05%)
Jul 05, 2011 76.00 76.40 75.54 75.70 180,145 -0.34(-0.45%)
Jul 01, 2011 75.86 76.22 75.18 76.04 208,759 +0.08(+0.11%)
Jun 30, 2011 75.49 76.34 75.42 75.95 351,017 +0.85(+1.13%)
Jun 29, 2011 74.97 75.77 74.82 75.11 597,450 +0.63(+0.84%)
Jun 28, 2011 73.67 74.55 73.57 74.48 475,968 +1.26(+1.72%)
Jun 27, 2011 72.62 73.56 72.42 73.22 346,997 +0.46(+0.63%)
Jun 24, 2011 73.12 73.81 72.56 72.76 698,961 +1.67(+2.35%)
Jun 23, 2011 70.17 71.09 69.56 71.09 397,819 -0.19(-0.26%)
Jun 22, 2011 71.49 71.84 71.21 71.28 344,014 -0.34(-0.47%)
Jun 21, 2011 70.56 71.89 70.49 71.61 634,536 +3.82(+5.63%)
Jun 20, 2011 67.93 68.05 67.67 67.79 328,213 +0.48(+0.71%)
Jun 17, 2011 67.63 68.32 67.24 67.32 562,060 +0.29(+0.43%)
Jun 16, 2011 67.84 67.91 66.58 67.03 534,162 -1.12(-1.64%)
Jun 15, 2011 69.49 69.57 67.78 68.15 998,554 -2.53(-3.58%)
Jun 14, 2011 70.39 70.87 70.14 70.68 336,530 +0.60(+0.86%)
Jun 13, 2011 69.92 70.51 69.63 70.08 426,606 +0.39(+0.56%)
Jun 10, 2011 70.58 70.63 69.31 69.69 338,199 -1.25(-1.76%)
Jun 09, 2011 70.47 71.16 70.18 70.94 349,590 +1.43(+2.05%)
Jun 08, 2011 69.54 69.78 69.14 69.51 402,818 -0.16(-0.23%)
Jun 07, 2011 69.77 70.70 69.46 69.67 346,419 +0.65(+0.94%)
Jun 06, 2011 69.29 69.77 68.91 69.02 237,260 -0.40(-0.57%)
Jun 03, 2011 70.47 70.09 69.38 69.42 468,898 -1.88(-2.64%)
May 24, 2011 71.34 71.68 71.09 71.30 252,481 +0.34(+0.47%)
May 23, 2011 71.12 71.21 70.51 70.97 393,562 -1.19(-1.65%)
May 20, 2011 73.27 73.68 72.12 72.16 368,378 -1.57(-2.12%)
May 19, 2011 73.63 74.05 73.01 73.72 477,418 -0.68(-0.91%)
May 18, 2011 73.25 74.74 73.25 74.40 352,167 +1.21(+1.65%)
May 17, 2011 72.69 73.46 72.40 73.19 486,535 +0.27(+0.36%)
May 16, 2011 73.53 74.49 72.74 72.93 646,656 -0.97(-1.32%)
May 13, 2011 75.11 75.52 73.53 73.90 947,813 -0.97(-1.30%)
May 12, 2011 74.53 74.96 74.00 74.87 492,097 -0.27(-0.35%)
May 11, 2011 76.53 76.58 75.11 75.14 492,481 -1.62(-2.10%)
May 10, 2011 77.06 77.32 76.50 76.75 326,295 -0.27(-0.34%)
May 09, 2011 76.13 77.14 75.65 77.02 308,424 +0.58(+0.76%)
May 06, 2011 77.33 77.62 76.35 76.44 706,918 +0.16(+0.21%)
May 05, 2011 75.94 76.85 75.66 76.28 622,434 -0.34(-0.45%)
May 04, 2011 77.35 77.84 76.00 76.62 820,124 -0.57(-0.73%)
May 03, 2011 76.48 77.86 76.48 77.18 383,598 -0.44(-0.57%)
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.