POSCO Inc. (PKX)
NYSE: PKX
· Real-Time Price · USD
54.96
-1.43 (-2.54%)
At close: Aug 14, 2025, 3:59 PM
54.95
-0.02%
After-hours: Aug 14, 2025, 05:54 PM EDT
PKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 55.47 | 55.47 | 54.60 | 54.95 | n/a | -2.55% | 73,827 |
| Aug 13, 2025 | 56.10 | 56.41 | 55.92 | 56.39 | 56.39 | 0.86% | 97,523 |
| Aug 12, 2025 | 55.17 | 55.99 | 55.17 | 55.91 | 55.91 | 1.77% | 103,012 |
| Aug 11, 2025 | 55.08 | 55.34 | 54.80 | 54.94 | 54.94 | 2.37% | 87,027 |
| Aug 8, 2025 | 53.68 | 53.93 | 53.36 | 53.67 | 53.67 | -0.67% | 127,911 |
| Aug 7, 2025 | 54.41 | 54.47 | 53.57 | 54.03 | 54.03 | 0.33% | 150,600 |
| Aug 6, 2025 | 53.84 | 54.09 | 53.70 | 53.85 | 53.85 | 0.02% | 53,400 |
| Aug 5, 2025 | 53.30 | 54.04 | 53.28 | 53.84 | 53.84 | 2.83% | 109,700 |
| Aug 4, 2025 | 52.43 | 52.77 | 51.95 | 52.36 | 52.36 | 0.81% | 99,331 |
| Aug 1, 2025 | 51.77 | 52.19 | 51.16 | 51.94 | 51.94 | -4.94% | 157,118 |
| Jul 31, 2025 | 55.02 | 55.02 | 54.03 | 54.64 | 54.64 | -1.12% | 77,594 |
| Jul 30, 2025 | 55.90 | 56.18 | 55.08 | 55.26 | 55.26 | -2.59% | 137,925 |
| Jul 29, 2025 | 56.96 | 57.29 | 56.47 | 56.73 | 56.73 | -1.37% | 95,727 |
| Jul 28, 2025 | 58.70 | 58.70 | 57.40 | 57.52 | 57.52 | -4.25% | 94,499 |
| Jul 25, 2025 | 59.60 | 60.10 | 59.18 | 60.07 | 60.07 | 0.00% | 149,128 |
| Jul 24, 2025 | 61.00 | 61.00 | 59.96 | 60.07 | 60.07 | -1.77% | 134,648 |
| Jul 23, 2025 | 60.75 | 61.24 | 60.53 | 61.15 | 61.15 | 3.56% | 150,297 |
| Jul 22, 2025 | 58.56 | 59.18 | 58.07 | 59.05 | 59.05 | -0.02% | 135,737 |
| Jul 21, 2025 | 58.69 | 59.86 | 58.64 | 59.06 | 59.06 | 6.20% | 218,343 |
| Jul 18, 2025 | 56.20 | 56.23 | 55.55 | 55.61 | 55.61 | -0.27% | 111,606 |