Indicators

Posco Holdings Inc ADR (NY: PKX )

67.41 -0.35 (-0.52%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	59.02	59.24	58.17	59.00	604,240	+1.29(+2.23%)
May 28, 2009	56.47	57.95	55.68	57.71	590,547	+2.95(+5.38%)
May 27, 2009	55.38	56.77	54.50	54.76	1,257,214	-0.94(-1.68%)
May 26, 2009	53.86	55.85	53.45	55.70	828,478	-0.98(-1.74%)
May 22, 2009	56.20	57.25	56.20	56.68	510,174	-0.06(-0.10%)
May 21, 2009	58.17	58.28	56.21	56.74	796,459	-2.74(-4.60%)
May 20, 2009	60.06	61.07	59.24	59.48	1,441,662	-1.13(-1.87%)
May 19, 2009	59.07	61.40	59.07	60.61	1,240,627	+1.53(+2.60%)
May 18, 2009	56.79	59.12	56.61	59.07	1,135,754	+2.32(+4.09%)
May 15, 2009	56.63	57.67	56.10	56.75	926,883	-0.40(-0.70%)
May 14, 2009	55.29	57.44	55.29	57.15	932,658	+0.15(+0.26%)
May 13, 2009	59.07	59.07	56.56	57.01	718,558	-3.45(-5.71%)
May 12, 2009	61.47	61.47	59.27	60.46	408,693	+0.20(+0.34%)
May 11, 2009	60.33	61.04	59.95	60.26	651,380	-2.33(-3.73%)
May 08, 2009	61.13	62.80	60.49	62.59	990,683	+3.71(+6.29%)
May 07, 2009	61.77	62.24	58.22	58.88	1,026,172	-0.32(-0.53%)
May 06, 2009	58.30	59.90	58.30	59.20	1,163,880	+0.47(+0.80%)
May 05, 2009	57.82	58.73	57.27	58.73	1,197,651	-0.26(-0.44%)
May 04, 2009	58.16	59.02	58.14	58.99	1,100,384	+2.54(+4.50%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.