Dark

PKX
POSCO Holdings Inc.
stock NYSE ADR

At Close

Sep 22, 2026 3:59:56 PM EDT

59.00USD+1.602%(+0.93)155,578

58.98Bid 59.06Ask 0.08Spread

Pre-market

Sep 18, 2026 9:19:30 AM EDT

59.24USD+2.015%(+1.17)0

After-hours

Sep 21, 2026 4:10:30 PM EDT

58.07USD-0.017%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-22	58.3600	59.1600	58.120000	59.0000	+1.602%	155,578	0.000%
2026-09-21	58.9200	58.9200	57.740000	58.0700	-0.241%	181,899	+1.602%
2026-09-18	58.8000	58.8000	58.160000	58.2100	-3.129%	278,275	+1.357%
2026-09-17	60.3400	60.5000	60.040000	60.0900	+1.521%	192,736	-1.814%
2026-09-16	60.4500	60.4500	58.415000	59.1900	-3.126%	193,247	-0.321%
2026-09-15	61.2100	61.5218	60.630000	61.1000	+2.448%	191,566	-3.437%
2026-09-14	59.9700	60.3900	59.560000	59.6400	-5.243%	205,773	-1.073%
2026-09-11	62.5100	62.9900	62.470000	62.9400	+2.175%	191,499	-6.260%
2026-09-10	61.8800	61.9950	61.250000	61.6000	-1.393%	202,934	-4.221%
2026-09-09	62.3700	63.0200	62.340000	62.4700	+1.561%	250,264	-5.555%
2026-09-08	62.0000	62.1500	61.400000	61.5100	-1.960%	193,514	-4.081%
2026-09-04	61.9800	62.7700	61.960000	62.7400	-0.618%	195,105	-5.961%
2026-09-03	63.0600	63.3700	62.440000	63.1300	+2.767%	245,767	-6.542%
2026-09-02	60.8800	61.8000	60.695000	61.4300	+0.524%	178,098	-3.956%
2026-09-01	60.9900	62.0000	60.870000	61.1100	-0.391%	207,003	-3.453%
2026-08-31	61.5000	61.7600	61.140000	61.3500	+1.826%	249,067	-3.830%
2026-08-28	61.2700	61.3000	59.710000	60.2500	-1.472%	171,041	-2.075%
2026-08-27	61.2700	61.4000	60.460000	61.1500	+4.655%	241,152	-3.516%
2026-08-26	59.4000	59.4000	58.270000	58.4300	-1.666%	150,598	+0.976%
2026-08-25	59.0100	59.5900	58.740000	59.4200	+1.296%	150,653	-0.707%
2026-08-24	58.6800	59.5700	58.540000	58.6600	+2.302%	169,680	+0.580%
2026-08-21	57.1000	58.0520	56.800000	57.3400	+0.105%	182,026	+2.895%
2026-08-20	57.2600	57.7500	57.010000	57.2800	-1.360%	163,309	+3.003%
2026-08-19	58.2300	59.0450	57.560000	58.0700	+1.841%	238,932	+1.602%
2026-08-18	57.2100	57.8599	56.710000	57.0200	-3.470%	313,100	+3.472%
2026-08-17	59.0000	59.1800	58.430000	59.0700	+0.802%	234,186	-0.119%
2026-08-14	59.4600	59.4600	58.540000	58.6000	+3.570%	234,649	+0.683%
2026-08-13	56.8500	57.0400	56.530000	56.5800	-0.893%	267,211	+4.277%
2026-08-12	57.3000	57.3900	56.830000	57.0900	-0.053%	287,890	+3.346%
2026-08-11	57.3100	57.9276	56.870000	57.1200	-2.125%	203,572	+3.291%
2026-08-10	58.9000	59.3000	58.180000	58.3600	+1.021%	441,347	+1.097%
2026-08-07	58.2800	58.4000	56.970000	57.7700	+3.014%	347,064	+2.129%
2026-08-06	55.0900	56.2600	55.090000	56.0800	+2.354%	292,586	+5.207%
2026-08-05	55.0900	55.2900	54.500000	54.7900	+0.201%	241,359	+7.684%
2026-08-04	55.3100	55.3700	54.430000	54.6800	+3.287%	287,808	+7.901%
2026-08-03	52.8700	53.3106	52.361300	52.9400	-0.433%	217,494	+11.447%
2026-07-31	54.5700	54.5700	52.880000	53.1700	-2.422%	447,777	+10.965%
2026-07-30	51.5050	54.6000	51.505000	54.4900	+11.935%	559,715	+8.277%
2026-07-29	50.0400	50.0400	48.500000	48.6800	-4.922%	432,020	+21.200%
2026-07-28	51.1600	51.9800	50.930000	51.2000	-3.578%	224,669	+15.234%
2026-07-27	53.4000	53.6000	52.660000	53.1000	+1.452%	529,474	+11.111%
2026-07-24	53.1000	53.2200	52.300000	52.3400	-1.875%	288,452	+12.724%
2026-07-23	53.7000	54.4900	52.955000	53.3400	+2.953%	418,050	+10.611%
2026-07-22	51.6900	52.3566	51.215000	51.8100	+0.097%	262,466	+13.878%
2026-07-21	51.6700	51.7800	50.980000	51.7600	+2.232%	250,386	+13.988%
2026-07-20	50.8500	51.1800	50.210100	50.6300	-0.335%	326,842	+16.532%
2026-07-17	50.2600	51.4499	50.080000	50.8000	-0.781%	302,334	+16.142%
2026-07-16	51.8000	51.8000	51.120000	51.2000	-1.330%	225,654	+15.234%
2026-07-15	52.7600	53.0000	51.340000	51.8900	+0.543%	386,176	+13.702%
2026-07-14	51.8300	52.1323	51.290100	51.6100	+0.761%	507,697	+14.319%
2026-07-13	51.8000	52.2000	51.100000	51.2200	-2.028%	265,635	+15.189%
2026-07-10	51.9400	53.0200	51.940000	52.2800	+4.497%	377,828	+12.854%
2026-07-09	49.9900	50.1800	49.600000	50.0300	-2.476%	490,043	+17.929%
2026-07-08	49.9400	51.3800	49.800000	51.3000	+0.098%	421,733	+15.010%
2026-07-07	50.9300	51.6100	50.470000	51.2500	-1.366%	341,469	+15.122%
2026-07-06	52.6700	53.2200	51.835000	51.9600	-0.307%	485,889	+13.549%
2026-07-02	51.0100	52.7500	51.010000	52.1200	+4.219%	588,954	+13.200%
2026-07-01	50.4600	50.7300	49.910000	50.0100	-2.666%	318,674	+17.976%
2026-06-30	51.4000	51.5600	50.810000	51.3800	-3.620%	433,647	+14.831%
2026-06-29	53.3800	53.4700	52.710000	53.3100	+6.705%	659,118	+10.673%
2026-06-26	49.9000	50.2100	49.445000	49.9600	-4.236%	579,633	+18.094%
2026-06-25	53.0350	53.4400	51.680000	52.1700	-2.522%	572,306	+13.092%
2026-06-24	54.3700	54.3700	53.010000	53.5200	-1.036%	646,580	+10.239%
2026-06-23	52.9300	55.0400	52.700000	54.0800	-6.501%	1,058,348	+9.098%
2026-06-22	57.3700	58.3500	57.023400	57.8400	-4.696%	605,519	+2.006%
2026-06-18	60.4200	61.0000	60.330000	60.6900	-3.005%	472,695	-2.785%
2026-06-17	64.7400	64.7400	62.515000	62.5700	-2.932%	256,299	-5.706%
2026-06-16	66.0000	66.0000	64.225000	64.4600	-1.150%	268,291	-8.470%
2026-06-15	66.0500	66.1050	65.050000	65.2100	+2.985%	272,540	-9.523%
2026-06-12	63.0000	63.7000	62.450000	63.3200	+3.549%	350,015	-6.822%
2026-06-11	59.6300	61.2800	59.035000	61.1500	+4.121%	440,170	-3.516%
2026-06-10	59.7700	60.3700	58.730000	58.7300	-2.733%	303,159	+0.460%
2026-06-09	61.6500	61.6500	59.100000	60.3800	-0.723%	533,710	-2.286%
2026-06-08	59.5000	60.9500	59.500000	60.8200	-1.250%	589,512	-2.992%
2026-06-05	62.4700	63.0700	60.830000	61.5900	-7.620%	711,746	-4.205%
2026-06-04	65.4800	67.4800	65.125000	66.6700	-2.714%	568,073	-11.504%
2026-06-03	68.2200	69.0800	67.690000	68.5300	-0.595%	581,233	-13.906%
2026-06-02	66.2900	69.0000	66.290000	68.9400	-1.669%	545,562	-14.418%
2026-06-01	69.2100	70.6700	68.600700	70.1100	-1.114%	309,904	-15.847%
2026-05-29	70.9600	71.0000	69.800000	70.9000	-1.363%	310,577	-16.784%
2026-05-28	70.6000	72.4300	69.085000	71.8800	+0.686%	476,266	-17.919%
2026-05-27	71.7700	72.0250	69.832900	71.3900	-5.419%	302,330	-17.355%
2026-05-26	75.0900	76.0600	74.595000	75.4800	+1.288%	186,836	-21.834%
2026-05-22	74.7200	75.0500	74.100000	74.5200	+0.215%	122,592	-20.827%
2026-05-21	73.3600	74.8072	73.234000	74.3600	+2.566%	131,739	-20.656%
2026-05-20	70.2700	72.6000	70.010000	72.5000	-2.396%	377,278	-18.621%
2026-05-19	71.7700	75.1566	71.710000	74.2800	-5.532%	453,181	-20.571%
2026-05-18	80.9900	80.9900	78.030000	78.6300	-0.945%	222,976	-24.965%
2026-05-15	78.7200	79.7570	77.460000	79.3800	-3.956%	267,382	-25.674%
2026-05-14	82.9400	83.1600	81.670000	82.6500	+0.499%	134,493	-28.615%
2026-05-13	80.3100	82.7100	80.169100	82.2400	-0.664%	372,486	-28.259%
2026-05-12	79.8500	82.9999	79.070000	82.7900	-6.568%	503,058	-28.735%
2026-05-11	87.7500	89.0600	86.850000	88.6100	-3.391%	182,046	-33.416%
2026-05-08	89.0100	92.4000	89.010000	91.7200	+3.126%	336,566	-35.674%
2026-05-07	90.8200	91.6100	88.620000	88.9400	+0.805%	292,392	-33.663%
2026-05-06	87.3000	88.5000	86.270000	88.2300	+3.411%	299,895	-33.129%
2026-05-05	83.6400	85.5600	83.640000	85.3200	+3.897%	209,937	-30.849%
2026-05-04	83.9000	84.7699	82.120000	82.1200	+4.332%	432,491	-28.154%
2026-05-01	78.4950	80.1500	78.410000	78.7100	-0.869%	160,432	-25.041%
2026-04-30	77.2400	79.4699	77.240000	79.4000	+3.913%	157,988	-25.693%
2026-04-29	78.8000	78.8999	76.335000	76.4100	+0.513%	358,309	-22.785%
2026-04-28	77.5400	77.7700	76.020000	76.0200	+7.040%	336,424	-22.389%
2026-04-27	72.0100	72.1700	70.840000	71.0200	+1.240%	153,736	-16.925%
2026-04-24	70.0000	70.3800	69.330000	70.1500	+2.814%	127,457	-15.895%
2026-04-23	69.5000	70.0626	67.700000	68.2300	-3.480%	152,401	-13.528%
2026-04-22	70.3500	70.8300	70.150000	70.6900	+2.271%	202,451	-16.537%
2026-04-21	71.3000	71.5800	69.110000	69.1200	+3.103%	170,748	-14.641%
2026-04-20	67.1600	67.3600	66.750000	67.0400	+0.630%	115,434	-11.993%
2026-04-17	66.0000	67.8500	66.000000	66.6200	+5.763%	141,422	-11.438%
2026-04-16	62.9200	63.4600	62.730000	62.9900	+0.800%	108,566	-6.334%
2026-04-15	62.5900	62.9850	62.232300	62.4900	-0.032%	110,176	-5.585%
2026-04-14	62.7600	62.7600	61.840000	62.5100	-0.096%	164,943	-5.615%
2026-04-13	61.4000	62.7700	61.130000	62.5700	-0.903%	183,582	-5.706%
2026-04-10	63.0000	63.6300	62.700000	63.1400	-0.614%	157,070	-6.557%
2026-04-09	62.4800	63.9400	62.235000	63.5300	+0.666%	190,164	-7.130%
2026-04-08	61.3400	63.4450	61.340000	63.1100	+8.232%	193,760	-6.512%
2026-04-07	58.4000	58.4000	57.490000	58.3100	-0.325%	140,765	+1.183%
2026-04-06	58.5100	58.9950	58.012100	58.5000	+0.498%	161,698	+0.855%
2026-04-02	56.4200	58.4500	56.032600	58.2100	-0.699%	236,452	+1.357%
2026-04-01	57.9500	59.3000	57.870000	58.6200	+0.222%	232,054	+0.648%
2026-03-31	56.6200	58.4900	56.185000	58.4900	+3.779%	276,839	+0.872%
2026-03-30	57.0200	57.7000	56.150000	56.3600	-0.142%	213,943	+4.684%
2026-03-27	56.4800	57.3700	56.000000	56.4400	-0.106%	181,301	+4.536%
2026-03-26	56.9900	57.5100	56.395000	56.5000	-2.266%	156,720	+4.425%
2026-03-25	58.5400	58.5400	57.170000	57.8100	+0.173%	279,560	+2.058%
2026-03-24	57.0000	58.0600	56.545000	57.7100	-0.208%	205,693	+2.235%
2026-03-23	57.0000	58.2199	56.690000	57.8300	+3.861%	273,641	+2.023%
2026-03-20	57.2400	57.8100	55.510000	55.6800	-3.013%	192,490	+5.963%
2026-03-19	55.4300	57.8700	55.310000	57.4100	+0.087%	205,083	+2.770%
2026-03-18	58.2600	58.3500	57.260000	57.3600	-2.133%	240,543	+2.859%
2026-03-17	58.1800	59.4500	58.180000	58.6100	+1.349%	172,339	+0.665%
2026-03-16	57.1700	58.4260	57.170000	57.8300	+1.652%	172,491	+2.023%
2026-03-13	57.6900	57.8750	56.570100	56.8900	-1.710%	233,787	+3.709%
2026-03-12	59.0200	59.0200	57.100000	57.8800	-2.723%	172,053	+1.935%
2026-03-11	59.3200	60.0000	58.750000	59.5000	-0.435%	115,354	-0.840%
2026-03-10	60.0000	60.9100	59.250000	59.7600	-0.698%	189,821	-1.272%
2026-03-09	57.1000	60.4200	56.950000	60.1800	+2.035%	196,671	-1.961%
2026-03-06	59.6300	59.6300	58.150100	58.9800	-0.874%	163,993	+0.034%
2026-03-05	59.5600	60.1100	58.500000	59.5000	-2.523%	269,997	-0.840%
2026-03-04	59.9000	61.6900	58.750000	61.0400	-3.980%	356,677	-3.342%
2026-03-03	63.3250	64.0100	60.370100	63.5700	-7.923%	259,481	-7.189%
2026-03-02	67.8200	69.0499	67.355000	69.0400	-0.790%	160,332	-14.542%
2026-02-27	70.3300	70.4800	69.000000	69.5900	-0.014%	223,606	-15.218%
2026-02-26	70.4000	70.6700	67.830000	69.6000	-1.347%	161,914	-15.230%
2026-02-25	70.7900	71.3450	70.200000	70.5500	+2.069%	188,431	-16.371%
2026-02-24	69.0800	69.6300	68.780000	69.1200	+2.598%	192,768	-14.641%
2026-02-23	67.8100	68.5000	67.160000	67.3700	-2.121%	163,832	-12.424%
2026-02-20	67.3400	69.0000	67.340000	68.8300	+2.532%	149,465	-14.282%
2026-02-19	65.8700	67.5500	65.870000	67.1300	+3.468%	139,969	-12.111%
2026-02-18	64.9200	65.5650	64.620000	64.8800	+0.093%	128,196	-9.063%
2026-02-17	66.1000	66.1000	63.640000	64.8200	-1.219%	150,368	-8.979%
2026-02-13	65.5000	66.0800	64.540000	65.6200	+0.321%	132,528	-10.088%
2026-02-12	66.8000	67.9600	65.080000	65.4100	+0.138%	284,081	-9.800%
2026-02-11	64.5700	65.3200	64.120000	65.3200	+2.495%	135,025	-9.675%
2026-02-10	63.5400	64.2400	63.485000	63.7300	+0.267%	102,066	-7.422%
2026-02-09	62.7500	63.6900	62.382800	63.5600	+0.458%	171,533	-7.174%
2026-02-06	62.2700	63.3300	62.020000	63.2700	+1.884%	86,225	-6.749%
2026-02-05	61.5600	62.6399	61.550000	62.1000	+1.058%	184,016	-4.992%
2026-02-04	63.5200	63.5200	60.810000	61.4500	-0.502%	187,273	-3.987%
2026-02-03	62.0250	62.7200	60.870000	61.7600	+2.643%	173,157	-4.469%
2026-02-02	59.1700	60.8200	58.980000	60.1700	+1.433%	146,485	-1.944%
2026-01-30	59.7000	60.0500	58.830000	59.3200	-3.904%	182,396	-0.539%
2026-01-29	63.0900	63.6000	60.000000	61.7300	-4.605%	275,163	-4.422%
2026-01-28	65.1200	65.4900	64.130000	64.7100	+2.244%	227,887	-8.824%
2026-01-27	62.0300	63.4999	62.030000	63.2900	+1.540%	117,383	-6.778%
2026-01-26	63.6700	63.6700	62.330000	62.3300	-1.703%	242,921	-5.343%
2026-01-23	62.6200	63.7100	62.020000	63.4100	+2.241%	250,970	-6.955%
2026-01-22	61.1100	62.3100	61.110000	62.0200	+3.006%	213,557	-4.869%
2026-01-21	60.5900	60.7775	59.560000	60.2100	+0.233%	211,403	-2.010%
2026-01-20	58.7700	60.2900	58.670000	60.0700	+8.803%	268,002	-1.781%
2026-01-16	56.6000	56.6000	55.145000	55.2100	-6.471%	765,793	+6.865%
2026-01-15	60.0800	60.3000	58.840000	59.0300	-0.690%	372,713	-0.051%
2026-01-14	58.9600	59.7400	58.900000	59.4400	-1.279%	215,937	-0.740%
2026-01-13	59.2000	60.6600	59.140000	60.2100	+11.914%	480,645	-2.010%
2026-01-12	53.2100	54.2000	53.210000	53.8000	+1.376%	218,347	+9.665%
2026-01-09	52.0600	53.1593	52.060000	53.0700	+3.229%	128,178	+11.174%
2026-01-08	51.8700	52.0550	51.180500	51.4100	-2.853%	178,414	+14.764%
2026-01-07	53.5200	53.7453	52.605000	52.9200	-1.709%	141,532	+11.489%
2026-01-06	52.7500	54.0900	52.600000	53.8400	+1.662%	379,726	+9.584%
2026-01-05	53.0200	53.2500	52.420000	52.9600	-0.917%	214,971	+11.405%
2026-01-02	52.5100	53.4500	52.160000	53.4500	+0.451%	329,377	+10.384%
2025-12-31	53.2100	53.4000	53.010000	53.2100	-0.412%	75,451	+10.881%
2025-12-30	53.4800	53.9100	53.300000	53.4300	-1.693%	100,867	+10.425%
2025-12-29	54.4900	54.7800	54.200000	54.3500	+0.536%	109,280	+8.556%
2025-12-26	53.8200	54.3100	53.780000	54.0600	-1.098%	147,228	+9.138%
2025-12-24	53.9200	54.9400	53.920000	54.6600	+5.014%	114,646	+7.940%
2025-12-23	51.7500	52.2700	51.715000	52.0500	+0.366%	81,021	+13.353%
2025-12-22	51.3600	51.9300	51.360000	51.8600	+1.666%	79,807	+13.768%
2025-12-19	51.5000	51.7900	51.000000	51.0100	-1.809%	226,017	+15.664%
2025-12-18	51.9800	52.8700	51.840000	51.9500	-1.759%	190,511	+13.571%
2025-12-17	53.2000	53.6500	52.780000	52.8800	+0.227%	123,638	+11.573%
2025-12-16	53.2300	53.5600	52.730000	52.7600	-3.370%	159,138	+11.827%
2025-12-15	54.4000	54.8000	54.050000	54.6000	+1.393%	107,888	+8.059%
2025-12-12	53.9000	54.5500	53.400000	53.8500	+0.975%	169,206	+9.564%
2025-12-11	52.9000	53.6600	52.900000	53.3300	-2.057%	119,339	+10.632%
2025-12-10	53.9400	54.6700	53.540000	54.4500	+0.927%	149,101	+8.356%
2025-12-09	53.7000	54.0800	53.540000	53.9500	-0.074%	63,026	+9.361%
2025-12-08	54.3000	54.4283	53.700000	53.9900	+1.887%	121,366	+9.279%
2025-12-05	53.0400	53.9700	52.885000	52.9900	+1.397%	208,432	+11.342%
2025-12-04	52.6600	52.7799	52.000000	52.2600	-1.785%	83,303	+12.897%
2025-12-03	53.0300	53.4099	52.680000	53.2100	+0.038%	111,209	+10.881%
2025-12-02	53.0900	53.4400	52.690000	53.1900	+0.113%	86,159	+10.923%
2025-12-01	52.9600	53.6300	52.720000	53.1300	+0.094%	138,750	+11.048%
2025-11-28	53.5000	53.5100	53.000000	53.0800	-3.421%	199,783	+11.153%
2025-11-26	54.1400	55.0000	54.000000	54.9600	+5.207%	211,364	+7.351%
2025-11-25	51.7000	52.3200	51.370000	52.2400	-0.115%	181,727	+12.940%
2025-11-24	51.9900	52.4000	51.510000	52.3000	-2.152%	154,605	+12.811%
2025-11-21	53.0300	53.6850	52.236800	53.4500	-0.835%	107,093	+10.384%
2025-11-20	55.1800	55.9600	53.780000	53.9000	+0.223%	284,322	+9.462%
2025-11-19	54.0900	54.4000	53.510000	53.7800	-0.848%	138,702	+9.706%
2025-11-18	53.4300	54.5500	53.430000	54.2400	+1.213%	201,900	+8.776%
2025-11-17	53.6600	54.4100	53.430000	53.5900	-1.235%	100,328	+10.095%
2025-11-14	53.8500	54.6900	53.375000	54.2600	-0.257%	113,728	+8.736%
2025-11-13	55.0000	55.3500	54.140000	54.4000	-1.288%	132,991	+8.456%
2025-11-12	54.6000	55.2200	54.600000	55.1100	+4.652%	108,868	+7.059%
2025-11-11	52.2300	53.0094	52.230000	52.6600	-0.773%	210,254	+12.039%
2025-11-10	52.0600	53.1300	52.060000	53.0700	+2.491%	122,811	+11.174%
2025-11-07	51.4500	52.1200	51.000000	51.7800	-2.080%	183,596	+13.944%
2025-11-06	53.4200	53.4200	52.720000	52.8800	-1.619%	123,774	+11.573%
2025-11-05	52.8000	53.7850	52.350600	53.7500	-0.037%	133,238	+9.767%
2025-11-04	54.2200	54.6650	53.550100	53.7700	-1.862%	135,291	+9.727%
2025-11-03	54.8000	55.1200	54.400000	54.7900	+0.311%	126,588	+7.684%
2025-10-31	54.7100	54.9600	54.064400	54.6200	-1.122%	129,862	+8.019%
2025-10-30	56.1000	56.1500	54.870000	55.2400	-3.880%	148,780	+6.807%
2025-10-29	57.2400	58.0000	57.050000	57.4700	+2.314%	118,320	+2.662%
2025-10-28	55.9400	56.5100	55.870000	56.1700	-0.089%	121,759	+5.038%
2025-10-27	55.1200	56.3500	54.733800	56.2200	+0.411%	127,639	+4.945%
2025-10-24	56.0000	56.3400	55.380000	55.9900	+4.167%	170,386	+5.376%
2025-10-23	53.1400	53.8400	53.140000	53.7500	+1.243%	121,919	+9.767%
2025-10-22	53.4400	53.8900	52.645000	53.0900	+3.328%	148,140	+11.132%
2025-10-21	52.0100	52.0100	51.140000	51.3800	-2.357%	116,389	+14.831%
2025-10-20	52.9000	52.9000	52.160000	52.6200	+0.420%	107,586	+12.125%
2025-10-17	51.0000	52.4700	51.000000	52.4000	+2.866%	171,740	+12.595%
2025-10-16	50.3300	51.2400	50.300000	50.9400	+3.076%	145,566	+15.823%
2025-10-15	49.4100	49.6900	49.165000	49.4200	-0.020%	122,688	+19.385%
2025-10-14	47.3200	49.4800	47.320000	49.4300	+3.044%	164,268	+19.361%
2025-10-13	47.7300	48.1800	47.500000	47.9700	+6.293%	165,441	+22.994%
2025-10-10	46.7100	46.7400	44.990000	45.1300	-6.621%	219,326	+30.733%
2025-10-09	48.9100	48.9100	48.040000	48.3300	-0.739%	103,311	+22.077%
2025-10-08	48.1600	48.9000	48.084600	48.6900	+1.607%	114,974	+21.175%
2025-10-07	48.6500	49.2900	47.880000	47.9200	-1.359%	83,280	+23.122%
2025-10-06	49.0000	49.2300	48.580000	48.5800	-0.675%	116,416	+21.449%
2025-10-03	48.9400	49.1000	48.560000	48.9100	+0.742%	69,784	+20.630%
2025-10-02	49.3800	49.5400	48.400000	48.5500	-2.510%	112,161	+21.524%
2025-10-01	48.9900	49.8600	48.930000	49.8000	+1.199%	134,630	+18.474%
2025-09-30	49.0800	49.2300	48.790000	49.2100	-0.284%	67,870	+19.894%
2025-09-29	49.3000	49.8600	49.300000	49.3500	+1.272%	95,959	+19.554%
2025-09-26	49.1800	49.4750	48.730000	48.7300	-1.952%	123,728	+21.075%
2025-09-25	49.4500	50.1000	49.450000	49.7000	+1.761%	152,648	+18.712%
2025-09-24	48.8100	49.3000	48.610000	48.8400	-1.333%	205,536	+20.803%
2025-09-23	50.5000	50.6050	49.470000	49.5000	-1.669%	95,297	+19.192%
2025-09-22	50.2500	50.6050	49.840000	50.3400	+0.239%	114,254	+17.203%
2025-09-19	50.9800	51.2226	50.193000	50.2200	-1.587%	112,378	+17.483%
2025-09-18	51.6800	52.0500	51.030000	51.0300	-0.816%	117,007	+15.618%
2025-09-17	51.6300	52.5650	51.230000	51.4500	+0.587%	156,014	+14.674%
2025-09-16	51.4400	51.7566	50.960000	51.1500	-1.861%	136,799	+15.347%
2025-09-15	51.2300	52.1200	51.230000	52.1200	+2.720%	149,033	+13.200%
2025-09-12	51.1500	51.1600	50.600000	50.7400	-0.821%	142,384	+16.279%
2025-09-11	51.0900	51.4600	50.910000	51.1600	-0.059%	181,078	+15.324%
2025-09-10	51.1100	51.8200	50.910000	51.1900	+0.471%	139,347	+15.257%
2025-09-09	51.3500	51.8600	50.940000	50.9500	+0.039%	159,732	+15.800%
2025-09-08	50.8800	51.2800	50.670000	50.9300	-0.799%	192,353	+15.845%
2025-09-05	50.5000	51.3400	50.225000	51.3400	-0.792%	292,093	+14.920%
2025-09-04	51.0300	51.7500	50.980000	51.7500	+1.510%	177,872	+14.010%
2025-09-03	50.6900	51.1100	50.610000	50.9800	+0.911%	139,599	+15.732%
2025-09-02	50.5600	50.5600	50.068500	50.5200	-2.074%	186,966	+16.785%
2025-08-29	51.8150	51.9400	51.250000	51.5900	-2.310%	214,943	+14.363%
2025-08-28	52.7000	52.8100	52.260000	52.8100	-1.327%	172,770	+11.721%
2025-08-27	53.2000	53.5200	52.970000	53.5200	-1.762%	89,589	+10.239%
2025-08-26	54.1400	54.5000	54.000100	54.4800	-1.465%	76,810	+8.297%
2025-08-25	55.5200	55.5947	55.170000	55.2900	-0.843%	90,824	+6.710%
2025-08-22	54.2000	55.8500	54.140000	55.7600	+2.557%	155,097	+5.811%
2025-08-21	54.1500	54.4800	53.730000	54.3700	+1.588%	109,315	+8.516%
2025-08-20	53.5800	53.6550	53.300000	53.5200	-0.372%	93,598	+10.239%
2025-08-19	54.2200	54.3800	53.623902	53.7200	-0.794%	72,059	+9.829%
2025-08-18	54.8400	54.8500	54.150000	54.1500	-2.009%	99,222	+8.957%
2025-08-15	55.2600	55.8100	54.907700	55.2600	+0.564%	83,457	+6.768%
2025-08-14	55.4700	55.4700	54.599500	54.9500	-2.554%	73,932	+7.370%
2025-08-13	56.1000	56.4100	55.920100	56.3900	+0.859%	97,523	+4.628%
2025-08-12	55.1700	55.9850	55.170000	55.9100	+1.766%	103,012	+5.527%
2025-08-11	55.0800	55.3400	54.800000	54.9400	+2.366%	87,027	+7.390%
2025-08-08	53.6800	53.9300	53.360000	53.6700	-0.666%	127,911	+9.931%
2025-08-07	54.4100	54.4700	53.570000	54.0300	+0.334%	150,569	+9.199%
2025-08-06	53.8400	54.0900	53.700000	53.8500	+0.019%	53,389	+9.564%
2025-08-05	53.3000	54.0350	53.280000	53.8400	+2.827%	109,671	+9.584%
2025-08-04	52.4300	52.7692	51.950000	52.3600	+0.809%	99,331	+12.681%
2025-08-01	51.7650	52.1900	51.160000	51.9400	-4.941%	157,118	+13.593%
2025-07-31	55.0200	55.0200	54.030000	54.6400	-1.122%	77,594	+7.980%
2025-07-30	55.9000	56.1799	55.080000	55.2600	-2.591%	137,925	+6.768%
2025-07-29	56.9600	57.2850	56.470000	56.7300	-1.373%	95,727	+4.001%
2025-07-28	58.7000	58.7000	57.400000	57.5200	-4.245%	94,499	+2.573%
2025-07-25	59.6000	60.1000	59.180000	60.0700	0.000%	149,128	-1.781%
2025-07-24	61.0000	61.0000	59.960100	60.0700	-1.766%	134,648	-1.781%
2025-07-23	60.7500	61.2400	60.530000	61.1500	+3.556%	150,297	-3.516%
2025-07-22	58.5600	59.1800	58.066400	59.0500	-0.017%	135,737	-0.085%
2025-07-21	58.6900	59.8600	58.635400	59.0600	+6.204%	218,343	-0.102%
2025-07-18	56.2000	56.2300	55.550000	55.6100	-0.269%	111,606	+6.096%
2025-07-17	54.9800	55.8588	54.530000	55.7600	+0.905%	232,004	+5.811%
2025-07-16	55.4400	55.4400	54.390000	55.2600	-3.324%	156,566	+6.768%
2025-07-15	57.9900	58.1900	57.010000	57.1600	-1.346%	155,675	+3.219%
2025-07-14	58.2000	58.3800	57.720000	57.9400	-0.447%	101,702	+1.829%
2025-07-11	57.6800	58.2000	57.430000	58.2000	+1.305%	147,885	+1.375%
2025-07-10	57.0700	57.8300	56.920000	57.4500	+1.073%	194,872	+2.698%
2025-07-09	56.8800	56.9000	56.240000	56.8400	+0.229%	107,291	+3.800%
2025-07-08	56.6300	57.0800	56.250000	56.7100	+1.232%	226,060	+4.038%
2025-07-07	56.1100	57.0200	55.650000	56.0200	-1.719%	308,067	+5.320%
2025-07-03	57.3000	57.6700	56.100000	57.0000	+4.779%	332,863	+3.509%
2025-07-02	53.1900	54.4000	52.710000	54.4000	+4.797%	179,262	+8.456%
2025-07-01	50.6700	52.4400	50.670000	51.9100	+7.053%	346,398	+13.658%
2025-06-30	48.0800	48.6100	48.020000	48.4900	+1.699%	87,280	+21.675%
2025-06-27	48.5000	48.5000	47.470000	47.6800	-4.276%	156,022	+23.742%
2025-06-26	49.9700	50.2200	49.495000	49.8100	-0.080%	142,520	+18.450%
2025-06-25	49.4400	50.1600	49.235000	49.8500	+1.342%	180,191	+18.355%
2025-06-24	47.5300	49.3593	47.530000	49.1900	+5.422%	208,375	+19.943%
2025-06-23	45.9300	46.7750	45.565000	46.6600	-1.582%	215,994	+26.447%
2025-06-20	47.9000	48.3100	47.230000	47.4100	+0.360%	253,729	+24.446%
2025-06-18	47.2500	47.5300	47.110000	47.2400	+1.373%	125,534	+24.894%
2025-06-17	47.3500	47.4250	46.540000	46.6000	-2.367%	146,174	+26.609%
2025-06-16	48.0000	48.3200	47.680000	47.7300	-1.547%	144,056	+23.612%
2025-06-13	48.4700	48.7100	48.120000	48.4800	-1.202%	101,062	+21.700%
2025-06-12	48.8100	49.2100	48.780000	49.0700	+0.327%	93,807	+20.236%
2025-06-11	49.0200	49.0850	48.660000	48.9100	-0.102%	140,581	+20.630%
2025-06-10	48.5000	48.9600	48.270600	48.9600	+1.493%	171,007	+20.507%
2025-06-09	47.7100	48.4593	47.500000	48.2400	+1.111%	169,298	+22.305%
2025-06-06	47.9800	48.0700	47.550000	47.7100	+0.063%	107,835	+23.664%
2025-06-05	47.0300	48.2000	47.030000	47.6800	+5.045%	179,695	+23.742%
2025-06-04	45.2000	45.6200	45.110000	45.3900	+1.181%	80,741	+29.985%
2025-06-03	44.2100	45.0800	44.010000	44.8600	+1.241%	118,394	+31.520%
2025-06-02	44.8500	45.0000	44.070000	44.3100	-3.042%	196,677	+33.153%
2025-05-30	45.8600	45.8600	45.001500	45.7000	-1.551%	238,161	+29.103%
2025-05-29	46.2700	46.5200	45.830000	46.4200	+1.798%	186,513	+27.100%
2025-05-28	45.1500	45.8900	45.000000	45.6000	+3.613%	233,722	+29.386%
2025-05-27	43.0900	44.0200	43.090000	44.0100	+2.947%	208,369	+34.060%
2025-05-23	42.9100	42.9250	42.350000	42.7500	0.000%	174,834	+38.012%
2025-05-22	43.0500	43.2500	42.507800	42.7500	-1.270%	161,727	+38.012%
2025-05-21	43.5900	43.8900	43.200000	43.3000	-0.506%	144,634	+36.259%
2025-05-20	43.8000	43.8000	43.380000	43.5200	-2.749%	176,132	+35.570%
2025-05-19	43.8800	44.7500	43.880000	44.7500	+0.925%	136,150	+31.844%
2025-05-16	44.5500	44.5900	44.080000	44.3400	-1.071%	142,986	+33.063%
2025-05-15	44.5200	44.9300	44.235000	44.8200	+0.426%	129,387	+31.638%
2025-05-14	45.5200	45.6100	44.500000	44.6300	-3.126%	536,618	+32.198%
2025-05-13	45.9900	46.2500	45.400000	46.0700	-2.020%	202,922	+28.066%
2025-05-12	47.3700	47.3700	46.760000	47.0200	+1.402%	139,848	+25.479%
2025-05-09	46.4700	46.7299	45.920000	46.3700	-0.129%	106,283	+27.237%
2025-05-08	46.7600	46.8300	46.350000	46.4300	-0.193%	190,590	+27.073%
2025-05-07	46.6100	46.9300	46.240000	46.5200	+0.259%	254,153	+26.827%
2025-05-06	46.2500	46.7700	46.100000	46.4000	-0.129%	166,136	+27.155%
2025-05-05	46.5700	46.7100	46.210000	46.4600	+0.628%	110,502	+26.991%
2025-05-02	46.1600	46.4600	45.790000	46.1700	+1.988%	224,987	+27.789%
2025-05-01	45.7000	46.2000	45.160000	45.2700	-0.571%	161,659	+30.329%
2025-04-30	44.9800	45.6000	44.720000	45.5300	-1.365%	109,672	+29.585%
2025-04-29	46.0200	46.2700	45.770000	46.1600	+0.195%	173,379	+27.816%
2025-04-28	46.3000	46.3775	45.730000	46.0700	+0.721%	275,035	+28.066%
2025-04-25	45.2100	45.8900	45.080000	45.7400	-0.349%	197,066	+28.990%
2025-04-24	44.8600	46.1000	44.446900	45.9000	-0.907%	197,813	+28.540%
2025-04-23	46.2600	46.8700	46.080000	46.3200	+3.278%	368,091	+27.375%
2025-04-22	44.2000	45.1900	44.200000	44.8500	+2.327%	279,690	+31.550%
2025-04-21	44.3700	44.7600	43.300000	43.8300	-2.252%	215,219	+34.611%
2025-04-17	44.9400	45.0450	44.455000	44.8400	+0.156%	301,211	+31.579%
2025-04-16	44.8000	45.5000	44.250000	44.7700	-1.170%	245,221	+31.785%
2025-04-15	45.0500	45.7000	45.050000	45.3000	+0.377%	309,355	+30.243%
2025-04-14	45.2100	45.5000	44.575000	45.1300	-1.096%	479,682	+30.733%
2025-04-11	44.0500	45.8400	43.940000	45.6300	+4.632%	539,827	+29.301%
2025-04-10	44.4000	44.6600	43.100000	43.6100	-4.364%	366,988	+35.290%
2025-04-09	41.9700	45.9800	41.510000	45.6000	+10.065%	870,833	+29.386%
2025-04-08	44.5200	44.5200	40.800000	41.4300	-5.755%	583,879	+42.409%
2025-04-07	43.1400	46.2000	42.774800	43.9600	-1.013%	799,481	+34.213%
2025-04-04	46.0000	46.5500	43.680000	44.4100	-1.617%	622,586	+32.853%
2025-04-03	46.1100	46.2918	45.140000	45.1400	-3.444%	469,413	+30.704%
2025-04-02	46.2300	46.8600	45.630000	46.7500	-1.454%	405,622	+26.203%

document.getElementById("SFPY0K").onerror = function(){this.style.display='none';}; .dark-mode .XQBvhx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XQBvhx{ color: #333333; background-color: white; border: 2px solid #333333; }PKXPOSCO Holdings Inc.stock NYSE ADR

PKX
POSCO Holdings Inc.
stock NYSE ADR