Indicators

Posco Holdings Inc ADR (NY: PKX )

70.56 +0.22 (+0.31%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	74.48	75.12	73.66	73.66	665,467	-1.28(-1.71%)
Apr 27, 2007	74.55	75.27	74.17	74.94	650,821	-0.01(-0.02%)
Apr 26, 2007	76.09	76.09	74.76	74.95	933,929	-0.95(-1.25%)
Apr 25, 2007	75.25	76.01	75.11	75.90	1,894,734	+1.65(+2.22%)
Apr 24, 2007	75.07	75.21	73.84	74.26	1,849,231	+1.33(+1.82%)
Apr 23, 2007	73.13	73.45	72.65	72.93	934,071	+1.27(+1.77%)
Apr 20, 2007	70.91	71.73	70.88	71.66	1,344,870	+1.80(+2.58%)
Apr 19, 2007	69.62	70.43	68.69	69.86	1,147,891	-1.45(-2.03%)
Apr 18, 2007	71.73	71.97	70.92	71.31	551,133	-0.44(-0.61%)
Apr 17, 2007	71.80	72.08	71.20	71.75	939,190	-0.51(-0.70%)
Apr 16, 2007	72.02	72.79	71.83	72.25	1,025,715	+0.21(+0.29%)
Apr 13, 2007	72.61	72.61	71.40	72.04	1,524,887	-1.86(-2.52%)
Apr 12, 2007	73.06	75.24	73.06	73.91	1,264,672	+1.58(+2.18%)
Apr 11, 2007	72.51	73.04	71.87	72.33	778,099	-1.07(-1.46%)
Apr 10, 2007	73.91	74.01	72.86	73.40	845,769	-1.05(-1.41%)
Apr 09, 2007	74.76	75.07	74.02	74.45	894,968	-0.35(-0.47%)
Apr 05, 2007	73.91	75.55	73.81	74.80	1,114,089	+0.37(+0.50%)
Apr 04, 2007	74.81	74.89	74.09	74.43	942,176	-0.38(-0.51%)
Apr 03, 2007	73.82	75.07	73.40	74.81	904,495	+0.61(+0.82%)

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.