POSCO Holdings Inc. PKX
50.09 USD -0.22 (-0.44%)
Regular-session close
50.09 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
49.65 Day range 51.20
48.60 52-week range 91.72
- YTD
- -5.86%
- 1 year
- -7.92%
PKX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 51.10 | 51.20 | 49.65 | 50.09 | -0.22 | -0.44% | 317,279 |
| Nov 12, 2026 | 50.56 | 50.96 | 50.06 | 50.31 | -0.50 | -0.98% | 359,500 |
| Nov 11, 2026 | 51.41 | 51.58 | 50.73 | 50.81 | +1.27 | +2.56% | 280,000 |
| Nov 10, 2026 | 49.61 | 50.08 | 49.01 | 49.54 | +0.07 | +0.14% | 184,500 |
| Nov 9, 2026 | 49.40 | 49.63 | 48.84 | 49.47 | +0.57 | +1.17% | 250,700 |
| Nov 6, 2026 | 49.17 | 49.66 | 48.71 | 48.90 | +0.30 | +0.62% | 295,900 |
| Nov 5, 2026 | 51.22 | 51.22 | 48.20 | 48.60 | -3.00 | -5.81% | 416,800 |
| Nov 4, 2026 | 51.02 | 52.18 | 50.87 | 51.60 | +2.14 | +4.33% | 369,700 |
| Nov 3, 2026 | 50.30 | 50.40 | 49.32 | 49.46 | -1.84 | -3.59% | 237,000 |
| Nov 2, 2026 | 52.79 | 53.16 | 51.24 | 51.30 | +1.63 | +3.28% | 286,300 |
| Oct 30, 2026 | 50.32 | 50.39 | 49.26 | 49.67 | -1.24 | -2.44% | 204,600 |
| Oct 29, 2026 | 51.27 | 51.44 | 50.67 | 50.91 | -1.23 | -2.36% | 210,100 |
| Oct 28, 2026 | 52.12 | 52.17 | 51.33 | 52.14 | +0.14 | +0.27% | 292,800 |
| Oct 27, 2026 | 51.47 | 52.29 | 51.40 | 52.00 | +1.37 | +2.71% | 309,000 |
| Oct 26, 2026 | 50.93 | 51.06 | 50.29 | 50.63 | -0.69 | -1.34% | 171,000 |
| Oct 23, 2026 | 51.76 | 51.91 | 51.14 | 51.32 | -1.03 | -1.97% | 356,600 |
| Oct 22, 2026 | 54.00 | 54.10 | 52.12 | 52.35 | -3.50 | -6.27% | 239,900 |
| Oct 21, 2026 | 56.43 | 56.43 | 55.25 | 55.85 | -0.37 | -0.66% | 181,300 |
| Oct 20, 2026 | 56.35 | 57.32 | 56.18 | 56.22 | -1.18 | -2.06% | 174,500 |
| Oct 19, 2026 | 58.82 | 58.85 | 57.31 | 57.40 | +2.43 | +4.42% | 215,600 |
| Oct 16, 2026 | 55.21 | 56.00 | 54.71 | 54.97 | -0.24 | -0.43% | 96,900 |
| Oct 15, 2026 | 54.30 | 55.23 | 54.04 | 55.21 | -1.51 | -2.66% | 171,200 |
| Oct 14, 2026 | 57.15 | 57.69 | 56.40 | 56.72 | +0.74 | +1.32% | 189,900 |
| Oct 13, 2026 | 55.44 | 56.26 | 55.27 | 55.98 | +0.34 | +0.61% | 211,700 |
| Oct 12, 2026 | 56.13 | 56.17 | 55.52 | 55.64 | -1.84 | -3.20% | 169,100 |
| Oct 9, 2026 | 57.35 | 57.54 | 56.99 | 57.48 | +0.73 | +1.29% | 168,600 |
| Oct 8, 2026 | 56.60 | 57.24 | 56.50 | 56.75 | +0.49 | +0.87% | 229,000 |
| Oct 7, 2026 | 56.84 | 56.84 | 55.86 | 56.26 | -2.48 | -4.22% | 191,700 |
| Oct 6, 2026 | 59.08 | 59.48 | 58.64 | 58.74 | +0.51 | +0.88% | 233,300 |
| Oct 5, 2026 | 58.10 | 58.58 | 58.02 | 58.23 | +0.64 | +1.11% | 146,100 |
| Oct 2, 2026 | 57.31 | 58.11 | 57.28 | 57.59 | +1.46 | +2.60% | 171,100 |
| Oct 1, 2026 | 56.08 | 56.87 | 55.49 | 56.13 | -0.28 | -0.50% | 174,800 |
| Sep 30, 2026 | 56.53 | 57.05 | 56.32 | 56.41 | +0.05 | +0.09% | 115,200 |
| Sep 29, 2026 | 56.53 | 56.53 | 55.70 | 56.36 | -1.48 | -2.56% | 217,600 |
| Sep 28, 2026 | 57.42 | 58.43 | 57.42 | 57.84 | +0.89 | +1.56% | 203,300 |
| Sep 25, 2026 | 56.37 | 57.28 | 56.37 | 56.95 | +0.89 | +1.59% | 132,700 |
| Sep 24, 2026 | 56.01 | 56.50 | 55.65 | 56.06 | -0.21 | -0.37% | 197,900 |
| Sep 23, 2026 | 56.90 | 57.00 | 56.09 | 56.27 | -2.78 | -4.71% | 269,200 |
| Sep 22, 2026 | 58.20 | 59.13 | 58.09 | 59.05 | +0.98 | +1.69% | 155,600 |
| Sep 21, 2026 | 58.92 | 58.92 | 57.74 | 58.07 | -0.14 | -0.24% | 180,800 |
| Sep 18, 2026 | 58.80 | 58.80 | 58.16 | 58.21 | -1.88 | -3.13% | 278,200 |
| Sep 17, 2026 | 60.34 | 60.50 | 60.04 | 60.09 | +0.90 | +1.52% | 192,700 |
| Sep 16, 2026 | 60.45 | 60.45 | 58.42 | 59.19 | -1.91 | -3.13% | 193,200 |
| Sep 15, 2026 | 61.21 | 61.52 | 60.63 | 61.10 | +1.46 | +2.45% | 191,500 |
| Sep 14, 2026 | 59.97 | 60.39 | 59.56 | 59.64 | -3.30 | -5.24% | 205,300 |
| Sep 11, 2026 | 62.51 | 62.99 | 62.47 | 62.94 | +1.34 | +2.18% | 191,300 |
| Sep 10, 2026 | 61.88 | 62.00 | 61.25 | 61.60 | -0.87 | -1.39% | 202,900 |
| Sep 9, 2026 | 62.37 | 63.02 | 62.34 | 62.47 | +0.96 | +1.56% | 250,200 |
| Sep 8, 2026 | 62.00 | 62.15 | 61.40 | 61.51 | -1.23 | -1.96% | 193,500 |
| Sep 4, 2026 | 61.98 | 62.77 | 61.96 | 62.74 | -0.39 | -0.62% | 194,100 |
| Sep 3, 2026 | 63.06 | 63.37 | 62.44 | 63.13 | +1.70 | +2.77% | 245,700 |
| Sep 2, 2026 | 60.88 | 61.80 | 60.70 | 61.43 | +0.32 | +0.52% | 178,100 |
| Sep 1, 2026 | 60.99 | 62.00 | 60.87 | 61.11 | -0.24 | -0.39% | 206,800 |
| Aug 31, 2026 | 61.50 | 61.76 | 61.14 | 61.35 | +1.10 | +1.83% | 249,000 |
| Aug 28, 2026 | 61.27 | 61.30 | 59.71 | 60.25 | -0.90 | -1.47% | 171,000 |
| Aug 27, 2026 | 61.27 | 61.40 | 60.46 | 61.15 | +2.72 | +4.66% | 240,900 |
| Aug 26, 2026 | 59.40 | 59.40 | 58.27 | 58.43 | -0.99 | -1.67% | 150,600 |
| Aug 25, 2026 | 59.01 | 59.59 | 58.74 | 59.42 | +0.76 | +1.30% | 150,700 |
| Aug 24, 2026 | 58.68 | 59.57 | 58.54 | 58.66 | +1.32 | +2.30% | 169,700 |
| Aug 21, 2026 | 57.10 | 58.05 | 56.80 | 57.34 | +0.06 | +0.10% | 182,000 |
| Aug 20, 2026 | 57.26 | 57.75 | 57.01 | 57.28 | -0.79 | -1.36% | 163,300 |
| Aug 19, 2026 | 58.23 | 59.05 | 57.56 | 58.07 | +1.05 | +1.84% | 238,900 |
| Aug 18, 2026 | 57.21 | 57.86 | 56.71 | 57.02 | -2.05 | -3.47% | 313,100 |
| Aug 17, 2026 | 59.00 | 59.18 | 58.43 | 59.07 | +0.47 | +0.80% | 234,200 |
| Aug 14, 2026 | 59.46 | 59.46 | 58.54 | 58.60 | +2.02 | +3.57% | 234,600 |
65 days, newest first. Daily bars as drawn on the PKX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.