POSCO Holdings Inc.PKXNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $56.60 | $56.60 | $55.15 | $55.21 | 765,800 |
| 1/15/2026 | $60.08 | $60.30 | $58.84 | $59.03 | 372,711 |
| 1/14/2026 | $58.96 | $59.74 | $58.90 | $59.44 | 215,935 |
| 1/13/2026 | $59.20 | $60.66 | $59.14 | $60.21 | 480,800 |
| 1/12/2026 | $53.21 | $54.20 | $53.21 | $53.80 | 218,345 |
| 1/9/2026 | $52.06 | $53.16 | $52.06 | $53.07 | 137,700 |
| 1/8/2026 | $51.87 | $52.06 | $51.18 | $51.41 | 178,414 |
| 1/7/2026 | $53.52 | $53.75 | $52.61 | $52.92 | 141,530 |
| 1/6/2026 | $52.75 | $54.09 | $52.60 | $53.84 | 379,724 |
| 1/5/2026 | $53.02 | $53.25 | $52.42 | $52.96 | 214,973 |
| 1/2/2026 | $52.51 | $53.45 | $52.16 | $53.45 | 329,400 |
| 12/31/2025 | $53.21 | $53.40 | $53.01 | $53.21 | 75,450 |
| 12/30/2025 | $53.48 | $53.91 | $53.30 | $53.43 | 100,900 |
| 12/29/2025 | $54.49 | $54.78 | $54.20 | $54.35 | 109,300 |
| 12/26/2025 | $53.82 | $54.31 | $53.78 | $54.06 | 147,226 |
| 12/24/2025 | $53.92 | $54.94 | $53.92 | $54.66 | 114,646 |
| 12/23/2025 | $51.75 | $52.27 | $51.72 | $52.05 | 81,021 |
| 12/22/2025 | $51.36 | $51.93 | $51.36 | $51.86 | 79,807 |
| 12/19/2025 | $51.50 | $51.79 | $51.00 | $51.01 | 226,017 |
| 12/18/2025 | $51.98 | $52.87 | $51.84 | $51.95 | 190,511 |
| 12/17/2025 | $53.20 | $53.65 | $52.78 | $52.88 | 123,638 |
| 12/16/2025 | $53.23 | $53.56 | $52.73 | $52.76 | 159,138 |
| 12/15/2025 | $54.40 | $54.80 | $54.05 | $54.60 | 107,900 |
| 12/12/2025 | $53.90 | $54.55 | $53.40 | $53.85 | 169,206 |
| 12/11/2025 | $52.90 | $53.66 | $52.90 | $53.33 | 119,339 |
| 12/10/2025 | $53.94 | $54.67 | $53.54 | $54.45 | 149,101 |
| 12/9/2025 | $53.70 | $54.08 | $53.54 | $53.95 | 63,026 |
| 12/8/2025 | $54.30 | $54.43 | $53.70 | $53.99 | 121,366 |
| 12/5/2025 | $53.04 | $53.97 | $52.89 | $52.99 | 208,432 |
| 12/4/2025 | $52.66 | $52.78 | $52.00 | $52.26 | 83,303 |
| 12/3/2025 | $53.03 | $53.41 | $52.68 | $53.21 | 111,209 |
| 12/2/2025 | $53.09 | $53.44 | $52.69 | $53.19 | 86,200 |
| 12/1/2025 | $52.96 | $53.63 | $52.72 | $53.13 | 138,750 |
| 11/28/2025 | $53.50 | $53.51 | $53.00 | $53.08 | 199,800 |
| 11/26/2025 | $54.14 | $55.00 | $54.00 | $54.96 | 211,364 |
| 11/25/2025 | $51.70 | $52.32 | $51.37 | $52.24 | 181,727 |
| 11/24/2025 | $51.99 | $52.40 | $51.51 | $52.30 | 154,605 |
| 11/21/2025 | $53.03 | $53.69 | $52.24 | $53.45 | 107,100 |
| 11/20/2025 | $55.18 | $55.96 | $53.78 | $53.90 | 284,322 |
| 11/19/2025 | $54.09 | $54.40 | $53.51 | $53.78 | 138,702 |
| 11/18/2025 | $53.43 | $54.55 | $53.43 | $54.24 | 201,900 |
| 11/17/2025 | $53.66 | $54.41 | $53.43 | $53.59 | 100,328 |
| 11/14/2025 | $53.85 | $54.69 | $53.38 | $54.26 | 113,728 |
| 11/13/2025 | $55.00 | $55.35 | $54.14 | $54.40 | 133,000 |
| 11/12/2025 | $54.60 | $55.22 | $54.60 | $55.11 | 108,868 |
| 11/11/2025 | $52.23 | $53.01 | $52.23 | $52.66 | 210,300 |
| 11/10/2025 | $52.06 | $53.13 | $52.06 | $53.07 | 122,811 |
| 11/7/2025 | $51.45 | $52.12 | $51.00 | $51.78 | 183,700 |
| 11/6/2025 | $53.42 | $53.42 | $52.72 | $52.88 | 123,800 |
| 11/5/2025 | $52.80 | $53.79 | $52.35 | $53.75 | 133,238 |
| 11/4/2025 | $54.22 | $54.67 | $53.55 | $53.77 | 135,300 |
| 11/3/2025 | $54.80 | $55.12 | $54.40 | $54.79 | 126,600 |
| 10/31/2025 | $54.71 | $54.96 | $54.06 | $54.62 | 129,862 |
| 10/30/2025 | $56.10 | $56.15 | $54.87 | $55.24 | 148,780 |
| 10/29/2025 | $57.24 | $58.00 | $57.05 | $57.47 | 118,320 |
| 10/28/2025 | $55.94 | $56.51 | $55.87 | $56.17 | 121,759 |
| 10/27/2025 | $55.12 | $56.35 | $54.73 | $56.22 | 127,639 |
| 10/24/2025 | $56.00 | $56.34 | $55.38 | $55.99 | 170,386 |
| 10/23/2025 | $53.14 | $53.84 | $53.14 | $53.75 | 121,919 |
| 10/22/2025 | $53.44 | $53.89 | $52.65 | $53.09 | 148,140 |
| 10/21/2025 | $52.01 | $52.01 | $51.14 | $51.38 | 116,400 |
| 10/20/2025 | $52.90 | $52.90 | $52.16 | $52.62 | 107,586 |