PKX | POSCO Hldg Sp ADR | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

POSCO Hldg Sp ADR (PKX)

NYSE

$62.94$0.00 (0.00%)

Price as of Sep 11, 2026 7:30 PM EDT

$19.0B
Market Cap
27.20%
1-Year Change
Steel
Industry

1 Month
+10.91%

Low Price$56.65

High Price$63.13
3 Months
+3.60%

Low Price$48.36

High Price$64.79
1 Year
+27.20%

Low Price$44.01

High Price$90.73

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
06/04/2026	65.06	67.04	64.70	66.24	-2.71%	568,074
06/03/2026	67.78	68.63	67.25	68.09	-0.59%	581,121
06/02/2026	65.86	68.55	65.86	68.49	-1.67%	545,562
06/01/2026	68.76	70.21	68.16	69.66	-1.11%	309,905
05/29/2026	70.50	70.54	69.35	70.44	-1.36%	310,403
05/28/2026	70.14	71.96	68.64	71.41	+0.69%	476,266
05/27/2026	71.30	71.56	69.38	70.93	-5.00%	302,329
05/27/2026	$0.33 Dividend
05/26/2026	74.28	75.24	73.79	74.66	+1.29%	186,836
05/22/2026	73.91	74.24	73.30	73.71	+0.22%	122,591
05/21/2026	72.57	74.00	72.44	73.56	+2.57%	131,738
05/20/2026	69.51	71.82	69.25	71.72	-2.40%	377,279
05/19/2026	70.99	74.34	70.93	73.48	-5.53%	453,180
05/18/2026	80.11	80.11	77.19	77.78	-0.94%	222,976
05/15/2026	77.87	78.89	76.62	78.52	-3.96%	267,383
05/14/2026	82.04	82.26	80.79	81.76	+0.50%	134,493
05/13/2026	79.44	81.82	79.30	81.35	-0.66%	372,487
05/12/2026	78.99	82.10	78.22	81.89	-6.57%	503,058
05/11/2026	86.80	88.10	85.91	87.65	-3.39%	182,046
05/08/2026	88.05	91.40	88.05	90.73	+3.13%	336,565
05/07/2026	89.84	90.62	87.66	87.98	+0.80%	292,392
05/06/2026	86.36	87.54	85.34	87.28	+3.41%	299,895
05/05/2026	82.74	84.64	82.74	84.40	+3.90%	209,936
05/04/2026	82.99	83.85	81.23	81.23	+4.33%	432,491
05/01/2026	77.65	79.28	77.56	77.86	-0.87%	160,431
04/30/2026	76.40	78.61	76.40	78.54	+3.91%	157,988
04/29/2026	77.95	78.05	75.51	75.58	+0.51%	358,309
04/28/2026	76.70	76.93	75.20	75.20	+7.04%	336,423
04/27/2026	71.23	71.39	70.07	70.25	+1.24%	153,736
04/27/2026	$1.01 Earnings