PKX - POSCO HOLDINGS INC.
46.43
-0.090 -0.194%
Share volume: 190,574
Last Updated: 05-08-2025
Steel Works/Blast Furnaces & Steel Works:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$46.52
-0.09
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $46.76 | $46.76 | $46.83 | $46.83 | $46.35 | $46.35 | $46.43 | $46.43 | 190,574 | $190,574.00 |
| 05-07-2025 | $46.61 | $46.61 | $46.93 | $46.93 | $46.24 | $46.24 | $46.52 | $46.52 | 254,153 | $254,153.00 |
| 05-06-2025 | $46.25 | $46.25 | $46.77 | $46.77 | $46.10 | $46.10 | $46.40 | $46.40 | 166,136 | $166,136.00 |
| 05-05-2025 | $46.57 | $46.57 | $46.71 | $46.71 | $46.21 | $46.21 | $46.46 | $46.46 | 110,502 | $110,502.00 |
| 05-02-2025 | $46.16 | $46.16 | $46.46 | $46.46 | $45.79 | $45.79 | $46.17 | $46.17 | 224,987 | $224,987.00 |
| 05-01-2025 | $45.70 | $45.70 | $46.20 | $46.20 | $45.16 | $45.16 | $45.27 | $45.27 | 161,659 | $161,659.00 |
| 04-30-2025 | $44.98 | $44.98 | $45.60 | $45.60 | $44.72 | $44.72 | $45.53 | $45.53 | 109,672 | $109,672.00 |
| 04-29-2025 | $46.02 | $46.02 | $46.27 | $46.27 | $45.77 | $45.77 | $46.16 | $46.16 | 173,379 | $173,379.00 |
| 04-28-2025 | $46.30 | $46.30 | $46.38 | $46.38 | $45.73 | $45.73 | $46.07 | $46.07 | 275,035 | $275,035.00 |
| 04-25-2025 | $45.21 | $45.21 | $45.89 | $45.89 | $45.08 | $45.08 | $45.74 | $45.74 | 197,066 | $197,066.00 |
