Skip to main content

Posco Holdings Inc ADR (NY: PKX )

81.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 81.27 82.04 80.78 81.90 78,505 +1.07(+1.32%)
Feb 29, 2024 80.34 81.18 79.87 80.83 158,849 +0.59(+0.74%)
Feb 28, 2024 80.80 81.23 80.01 80.24 194,768 +1.03(+1.30%)
Feb 27, 2024 79.83 80.40 79.14 79.21 228,115 -1.86(-2.29%)
Feb 26, 2024 80.82 81.17 80.58 81.07 33,769 -1.10(-1.34%)
Feb 23, 2024 81.13 82.17 81.03 82.17 45,226 +0.17(+0.21%)
Feb 22, 2024 82.13 82.13 81.37 82.01 56,021 +0.34(+0.41%)
Feb 21, 2024 81.42 81.78 81.05 81.67 74,797 +0.15(+0.18%)
Feb 20, 2024 82.09 82.09 81.22 81.52 69,464 -1.00(-1.22%)
Feb 16, 2024 82.37 83.14 82.11 82.52 63,309 -0.30(-0.36%)
Feb 15, 2024 82.19 83.01 82.04 82.82 78,488 +1.26(+1.55%)
Feb 14, 2024 80.45 81.62 80.42 81.56 75,421 +2.02(+2.54%)
Feb 13, 2024 80.36 81.16 79.12 79.54 124,738 -6.05(-7.07%)
Feb 12, 2024 84.54 86.01 84.54 85.59 88,505 +1.06(+1.26%)
Feb 09, 2024 84.07 84.55 83.69 84.53 81,505 +0.70(+0.83%)
Feb 08, 2024 83.34 84.33 83.34 83.83 77,972 -0.07(-0.08%)
Feb 07, 2024 83.39 84.20 83.39 83.90 228,354 +2.49(+3.05%)
Feb 06, 2024 81.57 81.77 81.21 81.42 58,357 -1.09(-1.33%)
Feb 05, 2024 82.28 82.55 81.48 82.51 187,729 -0.39(-0.47%)
Feb 02, 2024 83.10 83.23 82.18 82.90 175,960 +1.88(+2.32%)
Feb 01, 2024 80.67 81.56 80.40 81.02 326,615 +3.48(+4.49%)
Jan 31, 2024 79.22 79.54 77.23 77.54 132,241 -1.89(-2.38%)
Jan 30, 2024 79.52 79.82 79.19 79.43 78,129 +0.79(+1.00%)
Jan 29, 2024 78.19 78.75 77.91 78.65 160,170 +1.82(+2.37%)
Jan 26, 2024 77.32 77.34 76.25 76.83 161,094 +2.42(+3.25%)
Jan 25, 2024 74.96 74.96 73.84 74.41 95,559 -0.44(-0.58%)
Jan 24, 2024 74.37 75.60 74.31 74.85 194,505 +1.48(+2.02%)
Jan 23, 2024 73.47 74.56 72.89 73.37 264,402 -1.99(-2.64%)
Jan 22, 2024 75.21 76.55 75.02 75.35 251,500 -3.03(-3.87%)
Jan 19, 2024 77.34 78.42 77.09 78.39 126,499 -0.28(-0.35%)
Jan 18, 2024 78.82 79.01 78.47 78.66 69,921 +0.93(+1.20%)
Jan 17, 2024 77.72 78.28 77.35 77.73 257,501 -3.19(-3.94%)
Jan 16, 2024 81.92 81.70 80.65 80.92 100,810 -3.76(-4.44%)
Jan 12, 2024 85.19 85.78 84.63 84.68 55,295 +0.16(+0.19%)
Jan 11, 2024 85.51 85.51 84.12 84.52 63,216 -0.49(-0.57%)
Jan 10, 2024 85.26 85.42 84.87 85.01 94,696 -0.99(-1.16%)
Jan 09, 2024 87.00 87.00 86.00 86.00 140,250 -3.82(-4.25%)
Jan 08, 2024 89.10 90.10 88.78 89.82 132,502 -1.10(-1.21%)
Jan 05, 2024 90.64 91.88 90.56 90.92 85,198 +1.73(+1.94%)
Jan 04, 2024 89.14 89.71 88.93 89.19 81,587 -0.25(-0.28%)
Jan 03, 2024 89.69 90.14 89.30 89.44 132,117 -2.30(-2.50%)
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.