Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Posco Holdings (PKX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 50.88 50.88 50.20 50.22 4,393
18th Sep 2025 (Thu) 51.50 51.705 51.06 51.03 6,397
17th Sep 2025 (Wed) 51.75 52.39 51.415 51.45 5,007
16th Sep 2025 (Tue) 51.09 51.27 51.00 51.15 7,905
15th Sep 2025 (Mon) 51.34 52.07 51.34 52.12 7,776
12th Sep 2025 (Fri) 51.06 51.06 50.60 50.74 10,101
11th Sep 2025 (Thu) 51.105 51.44 51.09 51.16 15,301
10th Sep 2025 (Wed) 51.445 51.635 50.96 51.19 7,661
9th Sep 2025 (Tue) 51.72 51.73 50.94 50.95 6,352
8th Sep 2025 (Mon) 50.90 51.21 50.73 50.93 13,430
5th Sep 2025 (Fri) 51.00 51.32 50.69 51.34 11,744
4th Sep 2025 (Thu) 51.17 51.715 51.01 51.75 18,162
3rd Sep 2025 (Wed) 51.06 51.06 50.85 50.98 9,133
2nd Sep 2025 (Tue) 50.21 50.50 50.17 50.52 10,448
1st Sep 2025 (Mon) 51.815 51.94 51.26 51.59 15,817
29th Aug 2025 (Fri) 51.815 51.94 51.26 51.59 15,817
28th Aug 2025 (Thu) 52.54 52.78 52.33 52.81 8,161
27th Aug 2025 (Wed) 53.20 53.43 53.06 53.52 7,030
26th Aug 2025 (Tue) 54.18 54.50 54.18 54.48 6,024
25th Aug 2025 (Mon) 55.29 55.39 55.24 55.29 7,387
22nd Aug 2025 (Fri) 54.15 55.80 54.15 55.76 11,812
21st Aug 2025 (Thu) 54.01 54.41 53.97 54.37 6,068
20th Aug 2025 (Wed) 53.43 53.52 53.33 53.52 4,627
19th Aug 2025 (Tue) 54.27 54.27 53.74 53.72 3,068
18th Aug 2025 (Mon) 54.84 54.84 54.225 54.15 5,945
15th Aug 2025 (Fri) 55.315 55.39 55.04 55.26 10,126
14th Aug 2025 (Thu) 55.30 55.30 54.86 54.95 4,611
13th Aug 2025 (Wed) 56.20 56.41 56.03 56.39 10,733
12th Aug 2025 (Tue) 55.27 55.97 55.27 55.91 13,605
11th Aug 2025 (Mon) 55.10 55.29 54.87 54.94 5,264
8th Aug 2025 (Fri) 53.57 53.89 53.57 53.67 10,023
7th Aug 2025 (Thu) 54.11 54.11 53.62 54.03 12,580
6th Aug 2025 (Wed) 53.84 54.03 53.84 53.85 2,388
5th Aug 2025 (Tue) 53.30 53.89 53.30 53.84 4,547
4th Aug 2025 (Mon) 52.43 52.69 52.21 52.36 7,597
1st Aug 2025 (Fri) 51.765 51.99 51.26 51.94 5,875
31st Jul 2025 (Thu) 55.01 55.01 54.07 54.64 4,926
30th Jul 2025 (Wed) 55.75 56.03 55.10 55.26 7,651
29th Jul 2025 (Tue) 56.92 57.11 56.50 56.73 7,039
28th Jul 2025 (Mon) 58.00 58.00 57.44 57.52 7,418
25th Jul 2025 (Fri) 59.51 60.03 59.25 60.07 9,860
24th Jul 2025 (Thu) 60.63 60.82 60.01 60.07 7,999
23rd Jul 2025 (Wed) 60.53 61.16 60.53 61.15 9,565
22nd Jul 2025 (Tue) 58.33 59.16 58.30 59.05 8,092
FTSE 100 Latest
Value9,216.67
Change-11.44