POSCO Inc. (PKX)
NYSE: PKX
· Real-Time Price · USD
48.87
-0.63 (-1.27%)
At close: Sep 24, 2025, 3:59 PM
49.20
0.68%
After-hours: Sep 24, 2025, 07:50 PM EDT
PKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 48.81 | 49.30 | 48.61 | 48.84 | 48.84 | -1.33% | 205,392 |
| Sep 23, 2025 | 50.50 | 50.61 | 49.47 | 49.50 | 49.50 | -1.67% | 95,300 |
| Sep 22, 2025 | 50.25 | 50.61 | 49.84 | 50.34 | 50.34 | 0.24% | 114,254 |
| Sep 19, 2025 | 50.98 | 51.22 | 50.19 | 50.22 | 50.22 | -1.59% | 112,400 |
| Sep 18, 2025 | 51.68 | 52.05 | 51.03 | 51.03 | 51.03 | -0.82% | 117,007 |
| Sep 17, 2025 | 51.63 | 52.57 | 51.23 | 51.45 | 51.45 | 0.59% | 156,014 |
| Sep 16, 2025 | 51.44 | 51.76 | 50.96 | 51.15 | 51.15 | -1.86% | 136,800 |
| Sep 15, 2025 | 51.23 | 52.12 | 51.23 | 52.12 | 52.12 | 2.72% | 149,033 |
| Sep 12, 2025 | 51.15 | 51.16 | 50.60 | 50.74 | 50.74 | -0.82% | 142,400 |
| Sep 11, 2025 | 51.09 | 51.46 | 50.91 | 51.16 | 51.16 | -0.06% | 181,100 |
| Sep 10, 2025 | 51.11 | 51.82 | 50.91 | 51.19 | 51.19 | 0.47% | 139,347 |
| Sep 9, 2025 | 51.35 | 51.86 | 50.94 | 50.95 | 50.95 | 0.04% | 159,732 |
| Sep 8, 2025 | 50.88 | 51.28 | 50.67 | 50.93 | 50.93 | -0.80% | 192,400 |
| Sep 5, 2025 | 50.50 | 51.34 | 50.23 | 51.34 | 51.34 | -0.79% | 292,100 |
| Sep 4, 2025 | 51.03 | 51.75 | 50.98 | 51.75 | 51.75 | 1.51% | 177,900 |
| Sep 3, 2025 | 50.69 | 51.11 | 50.61 | 50.98 | 50.98 | 0.91% | 139,600 |
| Sep 2, 2025 | 50.56 | 50.56 | 50.07 | 50.52 | 50.52 | -2.07% | 187,000 |
| Aug 29, 2025 | 51.82 | 51.94 | 51.25 | 51.59 | 51.59 | -2.31% | 214,943 |
| Aug 28, 2025 | 52.70 | 52.81 | 52.26 | 52.81 | 52.81 | -1.33% | 172,770 |
| Aug 27, 2025 | 53.20 | 53.52 | 52.97 | 53.52 | 53.17 | -1.76% | 89,600 |