NYSE : PKX
POSCO Holdings Inc. — Price history
Materials · Steel · South Korea
Last price 49.67 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 15.51B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
POSCO Holdings Inc. (PKX) closed at 51.3 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 52.79 | 53.16 | 51.24 | 51.3 | 288,078 | +3.28% |
| 2026-10-30 | 50.32 | 50.39 | 49.26 | 49.67 | 206,489 | -2.44% |
| 2026-10-29 | 51.27 | 51.44 | 50.67 | 50.91 | 210,112 | -2.36% |
| 2026-10-28 | 52.12 | 52.17 | 51.33 | 52.14 | 292,827 | +0.27% |
| 2026-10-27 | 51.47 | 52.29 | 51.4 | 52 | 308,991 | +2.71% |
| 2026-10-26 | 50.93 | 51.06 | 50.29 | 50.63 | 170,964 | -1.34% |
| 2026-10-23 | 51.76 | 51.91 | 51.141 | 51.32 | 356,560 | -1.97% |
| 2026-10-22 | 54 | 54.1 | 52.12 | 52.35 | 239,922 | -6.27% |
| 2026-10-21 | 56.43 | 56.43 | 55.25 | 55.85 | 181,272 | -0.66% |
| 2026-10-20 | 56.35 | 57.32 | 56.18 | 56.22 | 174,477 | -2.06% |
| 2026-10-19 | 58.82 | 58.85 | 57.305 | 57.4 | 215,630 | +4.42% |
| 2026-10-16 | 55.21 | 56 | 54.71 | 54.97 | 96,877 | -0.43% |
| 2026-10-15 | 54.3 | 55.23 | 54.04 | 55.21 | 171,072 | -2.66% |
| 2026-10-14 | 57.15 | 57.69 | 56.4 | 56.72 | 189,869 | +1.32% |
| 2026-10-13 | 55.44 | 56.26 | 55.27 | 55.98 | 211,656 | +0.61% |
| 2026-10-12 | 56.13 | 56.17 | 55.52 | 55.64 | 169,141 | -3.20% |
| 2026-10-09 | 57.35 | 57.54 | 56.99 | 57.48 | 168,575 | +1.29% |
| 2026-10-08 | 56.6 | 57.24 | 56.5 | 56.75 | 228,986 | +0.87% |
| 2026-10-07 | 56.84 | 56.84 | 55.86 | 56.26 | 191,551 | -4.22% |
| 2026-10-06 | 59.08 | 59.476 | 58.64 | 58.74 | 231,378 | +0.88% |
| 2026-10-05 | 58.1 | 58.58 | 58.02 | 58.23 | 146,119 | +1.11% |
| 2026-10-02 | 57.31 | 58.11 | 57.28 | 57.59 | 171,037 | +2.60% |
| 2026-10-01 | 56.08 | 56.87 | 55.49 | 56.13 | 172,856 | -0.50% |
| 2026-09-30 | 56.53 | 57.05 | 56.32 | 56.41 | 115,165 | +0.09% |
| 2026-09-29 | 56.53 | 56.53 | 55.7 | 56.36 | 217,643 | -2.56% |
| 2026-09-28 | 57.42 | 58.427 | 57.42 | 57.84 | 203,287 | +1.56% |
| 2026-09-25 | 56.37 | 57.28 | 56.37 | 56.95 | 132,697 | +1.59% |
| 2026-09-24 | 56.01 | 56.5 | 55.65 | 56.06 | 197,941 | -0.37% |
| 2026-09-23 | 56.9 | 57 | 56.086 | 56.27 | 269,227 | -4.71% |
| 2026-09-22 | 58.2 | 59.13 | 58.09 | 59.05 | 155,576 | +1.69% |
| 2026-09-21 | 58.92 | 58.92 | 57.74 | 58.07 | 180,727 | -0.24% |
| 2026-09-18 | 58.8 | 58.8 | 58.16 | 58.21 | 277,876 | -3.13% |
| 2026-09-17 | 60.34 | 60.5 | 60.04 | 60.09 | 192,731 | +1.52% |
| 2026-09-16 | 60.45 | 60.45 | 58.415 | 59.19 | 193,203 | -3.13% |
| 2026-09-15 | 61.21 | 61.522 | 60.63 | 61.1 | 191,460 | +2.45% |
| 2026-09-14 | 59.97 | 60.39 | 59.56 | 59.64 | 205,270 | -5.24% |
| 2026-09-11 | 62.51 | 62.99 | 62.47 | 62.94 | 191,310 | +2.18% |
| 2026-09-10 | 61.88 | 61.995 | 61.25 | 61.6 | 202,926 | -1.39% |
| 2026-09-09 | 62.37 | 63.02 | 62.34 | 62.47 | 250,211 | +1.56% |
| 2026-09-08 | 62 | 62.15 | 61.4 | 61.51 | 193,328 | -1.96% |
| 2026-09-04 | 61.98 | 62.77 | 61.96 | 62.74 | 153,643 | -0.62% |
| 2026-09-03 | 63.06 | 63.37 | 62.44 | 63.13 | 245,766 | +2.77% |
| 2026-09-02 | 60.88 | 61.8 | 60.695 | 61.43 | 178,098 | +0.52% |
| 2026-09-01 | 60.99 | 62 | 60.87 | 61.11 | 207,003 | -0.39% |
| 2026-08-31 | 61.5 | 61.76 | 61.14 | 61.35 | 249,066 | +1.83% |
| 2026-08-28 | 61.27 | 61.3 | 59.71 | 60.25 | 171,040 | -1.47% |
| 2026-08-27 | 61.27 | 61.4 | 60.46 | 61.15 | 241,152 | +4.66% |
| 2026-08-26 | 59.4 | 59.4 | 58.27 | 58.43 | 150,597 | -1.67% |
| 2026-08-25 | 59.01 | 59.59 | 58.74 | 59.42 | 150,652 | +1.30% |
| 2026-08-24 | 58.68 | 59.57 | 58.54 | 58.66 | 169,679 | +2.30% |
| 2026-08-21 | 57.1 | 58.052 | 56.8 | 57.34 | 182,026 | +0.10% |
| 2026-08-20 | 57.26 | 57.75 | 57.01 | 57.28 | 163,308 | -1.36% |
| 2026-08-19 | 58.23 | 59.045 | 57.56 | 58.07 | 238,931 | +1.84% |
| 2026-08-18 | 57.21 | 57.86 | 56.71 | 57.02 | 313,100 | -3.47% |
| 2026-08-17 | 59 | 59.18 | 58.43 | 59.07 | 234,186 | +0.80% |
| 2026-08-14 | 59.46 | 59.46 | 58.54 | 58.6 | 234,648 | +3.57% |
| 2026-08-13 | 56.85 | 57.04 | 56.53 | 56.58 | 267,210 | -0.89% |
| 2026-08-12 | 57.3 | 57.39 | 56.83 | 57.09 | 287,890 | -0.05% |
| 2026-08-11 | 57.31 | 57.928 | 56.87 | 57.12 | 203,572 | -2.12% |
| 2026-08-10 | 58.9 | 59.3 | 58.18 | 58.36 | 441,346 | +1.02% |
| 2026-08-07 | 58.28 | 58.4 | 56.97 | 57.77 | 347,064 | +3.01% |
| 2026-08-06 | 55.09 | 56.26 | 55.09 | 56.08 | 292,586 | +2.35% |
| 2026-08-05 | 55.09 | 55.29 | 54.5 | 54.79 | 241,358 | +0.20% |
| 2026-08-04 | 55.31 | 55.37 | 54.43 | 54.68 | 287,808 | +3.29% |
| 2026-08-03 | 52.87 | 53.311 | 52.361 | 52.94 | 217,493 | -0.43% |
| 2026-07-31 | 54.57 | 54.57 | 52.88 | 53.17 | 447,776 | -2.42% |
| 2026-07-30 | 51.505 | 54.6 | 51.505 | 54.49 | 559,715 | +11.94% |
| 2026-07-29 | 50.04 | 50.04 | 48.5 | 48.68 | 432,020 | -4.92% |
| 2026-07-28 | 51.16 | 51.98 | 50.93 | 51.2 | 224,669 | -3.58% |
| 2026-07-27 | 53.4 | 53.6 | 52.66 | 53.1 | 529,473 | +1.45% |
| 2026-07-24 | 53.1 | 53.22 | 52.3 | 52.34 | 288,451 | -1.87% |
| 2026-07-23 | 53.7 | 54.49 | 52.955 | 53.34 | 418,050 | +2.95% |
| 2026-07-22 | 51.69 | 52.357 | 51.215 | 51.81 | 262,465 | +0.10% |
| 2026-07-21 | 51.67 | 51.78 | 50.98 | 51.76 | 250,386 | +2.23% |
| 2026-07-20 | 50.85 | 51.18 | 50.21 | 50.63 | 326,842 | -0.33% |
| 2026-07-17 | 50.26 | 51.45 | 50.08 | 50.8 | 302,334 | -0.78% |
| 2026-07-16 | 51.8 | 51.8 | 51.12 | 51.2 | 225,654 | -1.33% |
| 2026-07-15 | 52.76 | 53 | 51.34 | 51.89 | 386,175 | +0.54% |
| 2026-07-14 | 51.83 | 52.132 | 51.29 | 51.61 | 507,696 | +0.76% |
| 2026-07-13 | 51.8 | 52.2 | 51.1 | 51.22 | 265,634 | -2.03% |
| 2026-07-10 | 51.94 | 53.02 | 51.94 | 52.28 | 377,826 | +4.50% |
| 2026-07-09 | 49.99 | 50.18 | 49.6 | 50.03 | 490,043 | -2.48% |
| 2026-07-08 | 49.94 | 51.38 | 49.8 | 51.3 | 421,732 | +0.10% |
| 2026-07-07 | 50.93 | 51.61 | 50.47 | 51.25 | 341,468 | -1.37% |
| 2026-07-06 | 52.67 | 53.22 | 51.835 | 51.96 | 485,889 | -0.31% |
| 2026-07-02 | 51.01 | 52.75 | 51.01 | 52.12 | 588,953 | +4.22% |
| 2026-07-01 | 50.46 | 50.73 | 49.91 | 50.01 | 318,673 | -2.67% |
| 2026-06-30 | 51.4 | 51.56 | 50.81 | 51.38 | 433,647 | -3.62% |
| 2026-06-29 | 53.38 | 53.47 | 52.71 | 53.31 | 659,117 | +6.71% |
| 2026-06-26 | 49.9 | 50.21 | 49.445 | 49.96 | 579,633 | -4.24% |
| 2026-06-25 | 53.035 | 53.44 | 51.68 | 52.17 | 572,306 | -2.52% |
| 2026-06-24 | 54.37 | 54.37 | 53.01 | 53.52 | 646,578 | -1.04% |
| 2026-06-23 | 52.93 | 55.04 | 52.7 | 54.08 | 1,058,347 | -6.50% |
| 2026-06-22 | 57.37 | 58.35 | 57.023 | 57.84 | 605,519 | -4.70% |
| 2026-06-18 | 60.42 | 61 | 60.33 | 60.69 | 472,694 | -3.00% |
| 2026-06-17 | 64.74 | 64.74 | 62.515 | 62.57 | 256,299 | -2.93% |
| 2026-06-16 | 66 | 66 | 64.225 | 64.46 | 268,291 | -1.15% |
| 2026-06-15 | 66.05 | 66.105 | 65.05 | 65.21 | 272,540 | +2.98% |
| 2026-06-12 | 63 | 63.7 | 62.45 | 63.32 | 350,014 | +3.55% |
| 2026-06-11 | 59.63 | 61.28 | 59.035 | 61.15 | 440,169 | +4.12% |
| 2026-06-10 | 59.77 | 60.37 | 58.73 | 58.73 | 303,159 | -2.73% |
| 2026-06-09 | 61.65 | 61.65 | 59.1 | 60.38 | 533,709 | -0.72% |
| 2026-06-08 | 59.5 | 60.95 | 59.5 | 60.82 | 589,511 | -1.25% |
| 2026-06-05 | 62.47 | 63.07 | 60.83 | 61.59 | 711,746 | -7.62% |
| 2026-06-04 | 65.48 | 67.48 | 65.125 | 66.67 | 568,073 | -2.71% |
| 2026-06-03 | 68.22 | 69.08 | 67.69 | 68.53 | 581,232 | -0.59% |
| 2026-06-02 | 66.29 | 69 | 66.29 | 68.94 | 545,561 | -1.67% |
| 2026-06-01 | 69.21 | 70.67 | 68.601 | 70.11 | 309,904 | -1.11% |
| 2026-05-29 | 70.96 | 71 | 69.8 | 70.9 | 310,576 | -1.36% |
| 2026-05-28 | 70.6 | 72.43 | 69.085 | 71.88 | 476,265 | +0.69% |
| 2026-05-27 | 71.77 | 72.025 | 69.833 | 71.39 | 302,328 | -5.10% |
| 2026-05-26 | 75.09 | 76.06 | 74.595 | 75.48 | 186,835 | +1.29% |
| 2026-05-22 | 74.72 | 75.05 | 74.1 | 74.52 | 122,591 | +0.22% |
| 2026-05-21 | 73.36 | 74.807 | 73.234 | 74.36 | 132,680 | +2.57% |
| 2026-05-20 | 70.27 | 72.6 | 70.01 | 72.5 | 377,278 | -2.40% |
| 2026-05-19 | 71.77 | 75.157 | 71.71 | 74.28 | 453,179 | -5.53% |
| 2026-05-18 | 80.99 | 80.99 | 78.03 | 78.63 | 222,975 | -0.94% |
| 2026-05-15 | 78.72 | 79.757 | 77.46 | 79.38 | 267,382 | -3.96% |
| 2026-05-14 | 82.94 | 83.16 | 81.67 | 82.65 | 134,492 | +0.50% |
| 2026-05-13 | 80.31 | 82.71 | 80.169 | 82.24 | 372,486 | -0.66% |