PKX | POSCO Hldg Sp ADR | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

POSCO Hldg Sp ADR (PKX)

NYSE

$52.00+$0.68 (+1.32%)

Price as of Oct 23, 2026 8:00 PM EDT

$15.8B
Market Cap
-6.01%
1-Year Change
Steel
Industry

1 Month
-8.80%

Low Price$51.32

High Price$58.74
3 Months
-3.16%

Low Price$48.36

High Price$63.13
1 Year
-6.01%

Low Price$48.36

High Price$90.73

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	51.76	51.91	51.14	51.32	-1.97%	356,561
10/22/2026	54.00	54.10	52.12	52.35	-6.27%	239,923
10/21/2026	56.43	56.43	55.25	55.85	-0.66%	181,273
10/20/2026	56.35	57.32	56.18	56.22	-2.06%	174,478
10/19/2026	58.82	58.85	57.31	57.40	+4.42%	215,631
10/16/2026	55.21	56.00	54.71	54.97	-0.43%	96,918
10/15/2026	54.30	55.23	54.04	55.21	-2.66%	171,181
10/14/2026	57.15	57.69	56.40	56.72	+1.32%	189,893
10/13/2026	55.44	56.26	55.27	55.98	+0.61%	211,660
10/12/2026	56.13	56.17	55.52	55.64	-3.20%	169,214
10/09/2026	57.35	57.54	56.99	57.48	+1.29%	168,626
10/08/2026	56.60	57.24	56.50	56.75	+0.87%	228,999
10/07/2026	56.84	56.84	55.86	56.26	-4.22%	191,773
10/06/2026	59.08	59.48	58.64	58.74	+0.88%	233,326
10/05/2026	58.10	58.58	58.02	58.23	+1.11%	146,136
10/02/2026	57.31	58.11	57.28	57.59	+2.60%	171,070
10/01/2026	56.08	56.87	55.49	56.13	-0.50%	174,822
09/30/2026	56.53	57.05	56.32	56.41	+0.09%	115,179
09/29/2026	56.53	56.53	55.70	56.36	-2.56%	217,676
09/28/2026	57.42	58.43	57.42	57.84	+1.56%	203,313
09/25/2026	56.37	57.28	56.37	56.95	+1.59%	132,711
09/24/2026	56.01	56.50	55.65	56.06	-0.37%	197,947
09/23/2026	56.90	57.00	56.09	56.27	-4.71%	269,260
09/22/2026	58.20	59.13	58.09	59.05	+1.69%	155,694
09/21/2026	58.92	58.92	57.74	58.07	-0.24%	181,899
09/18/2026	58.80	58.80	58.16	58.21	-3.13%	278,275
09/17/2026	60.34	60.50	60.04	60.09	+1.52%	192,736
09/16/2026	60.45	60.45	58.42	59.19	-3.13%	193,247
09/15/2026	61.21	61.52	60.63	61.10	+2.45%	191,567
09/14/2026	59.97	60.39	59.56	59.64	-5.24%	205,773
09/11/2026	62.51	62.99	62.47	62.94	+2.18%	191,499
09/10/2026	61.88	62.00	61.25	61.60	-1.39%	202,934
09/09/2026	62.37	63.02	62.34	62.47	+1.56%	250,265
09/08/2026	62.00	62.15	61.40	61.51	-1.96%	193,514
09/04/2026	61.98	62.77	61.96	62.74	-0.62%	195,105
09/03/2026	63.06	63.37	62.44	63.13	+2.77%	245,767
09/02/2026	60.88	61.80	60.70	61.43	+0.52%	178,099
09/01/2026	60.99	62.00	60.87	61.11	-0.39%	207,004
08/31/2026	61.50	61.76	61.14	61.35	+1.83%	249,067
08/28/2026	61.27	61.30	59.71	60.25	-1.47%	171,040
08/27/2026	61.27	61.40	60.46	61.15	+4.66%	241,153
08/26/2026	59.40	59.40	58.27	58.43	-1.67%	150,598
08/25/2026	59.01	59.59	58.74	59.42	+1.30%	150,653
08/24/2026	58.68	59.57	58.54	58.66	+2.97%	169,679
08/24/2026	$0.37 Dividend
08/21/2026	56.73	57.68	56.43	56.97	+0.10%	182,026
08/20/2026	56.89	57.38	56.64	56.91	-1.36%	163,308
08/19/2026	57.85	58.66	57.19	57.69	+1.84%	238,932
08/18/2026	56.84	57.48	56.34	56.65	-3.47%	313,100
08/17/2026	58.62	58.80	58.05	58.69	+0.80%	234,187
08/14/2026	59.07	59.07	58.16	58.22	+3.57%	234,649
08/13/2026	56.48	56.67	56.16	56.21	-0.89%	267,211
08/12/2026	56.93	57.02	56.46	56.72	-0.05%	287,890
08/11/2026	56.94	57.55	56.50	56.75	-2.12%	203,572
08/10/2026	58.52	58.92	57.80	57.98	+1.02%	441,347
08/07/2026	57.90	58.02	56.60	57.40	+3.01%	347,065
08/06/2026	54.73	55.90	54.73	55.72	+2.35%	292,587
08/05/2026	54.73	54.93	54.15	54.43	+0.20%	241,344
08/04/2026	54.95	55.01	54.08	54.33	+3.29%	287,683
08/03/2026	52.53	52.96	52.02	52.60	-0.43%	217,494
07/31/2026	54.22	54.22	52.54	52.83	-2.42%	447,777
07/30/2026	51.17	54.25	51.17	54.14	+11.94%	559,716
07/30/2026	$1.30 Earnings
07/29/2026	49.72	49.72	48.19	48.36	-4.92%	432,021
07/28/2026	50.83	51.64	50.60	50.87	-3.58%	224,399
07/27/2026	53.05	53.25	52.32	52.76	+1.45%	529,474
07/24/2026	52.76	52.87	51.96	52.00	-1.87%	288,452
07/23/2026	53.35	54.14	52.61	52.99	+2.95%	418,051
07/22/2026	51.35	52.02	50.88	51.47	+0.10%	262,467
07/21/2026	51.33	51.44	50.65	51.42	+2.23%	250,386
07/20/2026	50.52	50.85	49.88	50.30	-0.33%	326,842
07/17/2026	49.93	51.12	49.76	50.47	-0.78%	302,334
07/16/2026	51.46	51.46	50.79	50.87	-1.33%	225,654
07/15/2026	52.42	52.66	51.01	51.55	+0.54%	386,172
07/14/2026	51.49	51.79	50.96	51.28	+0.76%	507,696
07/13/2026	51.46	51.86	50.77	50.89	-2.03%	265,633
07/10/2026	51.60	52.68	51.60	51.94	+4.50%	377,827
07/09/2026	49.67	49.85	49.28	49.71	-2.48%	490,043
07/08/2026	49.62	51.05	49.48	50.97	+0.10%	421,733
07/07/2026	50.60	51.28	50.14	50.92	-1.37%	341,469
07/06/2026	52.33	52.87	51.50	51.62	-0.31%	725,889
07/02/2026	50.68	52.41	50.68	51.78	+4.22%	588,955
07/01/2026	50.13	50.40	49.59	49.69	-2.67%	318,674
06/30/2026	51.07	51.23	50.48	51.05	-3.62%	433,647
06/29/2026	53.03	53.12	52.37	52.96	+6.71%	659,117
06/26/2026	49.58	49.88	49.12	49.64	-4.24%	579,633
06/25/2026	52.69	53.09	51.34	51.83	-2.52%	572,306
06/24/2026	54.02	54.02	52.67	53.17	-1.04%	646,580
06/23/2026	52.59	54.68	52.36	53.73	-6.50%	1,058,348
06/22/2026	57.00	57.97	56.65	57.46	-4.70%	605,519
06/18/2026	60.03	60.60	59.94	60.30	-3.00%	472,695
06/17/2026	64.32	64.32	62.11	62.16	-2.93%	256,300
06/16/2026	65.57	65.57	63.81	64.04	-1.15%	268,292
06/15/2026	65.62	65.68	64.63	64.79	+2.98%	272,541
06/12/2026	62.59	63.29	62.05	62.91	+3.55%	350,015
06/11/2026	59.24	60.88	58.65	60.75	+4.12%	440,170
06/10/2026	59.38	59.98	58.35	58.35	-2.73%	303,160
06/09/2026	61.25	61.25	58.72	59.99	-0.72%	533,710
06/08/2026	59.11	60.55	59.11	60.43	-1.25%	589,511
06/05/2026	62.06	62.66	60.44	61.19	-7.62%	711,747