POSCO Inc. (PKX)
48.70
-2.02 (-3.98%)
At close: Mar 28, 2025, 3:59 PM
48.51
-0.40%
Pre-market: Mar 31, 2025, 06:39 AM EDT
POSCO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 49.58 | 49.81 | 48.30 | 48.72 | -2.00 | -3.94% | 548,983 |
| Mar 27, 2025 | 50.75 | 51.05 | 50.50 | 50.72 | -0.56 | -1.09% | 349,184 |
| Mar 26, 2025 | 51.59 | 52.02 | 50.83 | 51.28 | -0.45 | -0.87% | 579,114 |
| Mar 25, 2025 | 51.40 | 51.86 | 51.20 | 51.73 | -0.31 | -0.60% | 1,097,600 |
| Mar 24, 2025 | 51.20 | 52.27 | 51.20 | 52.04 | 0.11 | 0.21% | 1,157,906 |
| Mar 21, 2025 | 53.05 | 53.62 | 51.26 | 51.93 | -3.39 | -6.13% | 1,531,251 |
| Mar 20, 2025 | 55.90 | 56.30 | 54.97 | 55.32 | 2.00 | 3.75% | 485,000 |
| Mar 19, 2025 | 52.94 | 53.62 | 52.47 | 53.32 | 0.81 | 1.54% | 246,000 |
| Mar 18, 2025 | 52.58 | 52.58 | 51.63 | 52.51 | -0.45 | -0.85% | 146,830 |
| Mar 17, 2025 | 52.50 | 53.26 | 52.31 | 52.96 | 0.63 | 1.20% | 226,408 |
| Mar 14, 2025 | 53.05 | 53.19 | 52.19 | 52.33 | -0.70 | -1.32% | 210,200 |
| Mar 13, 2025 | 52.77 | 53.20 | 52.44 | 53.03 | -0.20 | -0.38% | 238,600 |
| Mar 12, 2025 | 53.50 | 53.80 | 52.75 | 53.23 | 2.42 | 4.76% | 403,962 |
| Mar 11, 2025 | 50.84 | 51.13 | 50.07 | 50.81 | -0.89 | -1.72% | 539,807 |
| Mar 10, 2025 | 51.78 | 52.05 | 50.95 | 51.70 | -1.73 | -3.24% | 505,649 |
| Mar 7, 2025 | 54.10 | 54.14 | 52.53 | 53.43 | 2.77 | 5.47% | 512,879 |
| Mar 6, 2025 | 50.61 | 51.51 | 50.25 | 50.66 | 1.41 | 2.86% | 447,506 |
| Mar 5, 2025 | 47.59 | 49.31 | 47.11 | 49.25 | 3.74 | 8.22% | 587,143 |
| Mar 4, 2025 | 45.28 | 46.13 | 44.60 | 45.51 | -0.23 | -0.50% | 343,005 |
| Mar 3, 2025 | 46.79 | 46.99 | 45.32 | 45.74 | -0.50 | -1.08% | 216,243 |
| Feb 28, 2025 | 46.77 | 46.86 | 45.65 | 46.24 | -1.55 | -3.24% | 273,042 |
| Feb 27, 2025 | 48.47 | 48.88 | 47.55 | 47.79 | -0.68 | -1.40% | 276,628 |
| Feb 26, 2025 | 48.73 | 49.03 | 48.34 | 48.47 | 1.11 | 2.34% | 273,800 |
| Feb 25, 2025 | 47.43 | 47.68 | 46.61 | 47.36 | -0.98 | -2.03% | 588,200 |
| Feb 24, 2025 | 48.00 | 48.60 | 47.70 | 48.34 | 1.12 | 2.37% | 395,039 |
| Feb 21, 2025 | 48.43 | 48.81 | 46.86 | 47.22 | 0.72 | 1.55% | 517,918 |
| Feb 20, 2025 | 46.36 | 47.08 | 46.24 | 46.50 | 2.08 | 4.68% | 258,102 |
| Feb 19, 2025 | 44.37 | 44.67 | 44.16 | 44.42 | 0.94 | 2.16% | 245,400 |
| Feb 18, 2025 | 42.90 | 43.48 | 42.84 | 43.48 | 0.76 | 1.78% | 133,232 |
| Feb 14, 2025 | 42.95 | 43.21 | 42.42 | 42.72 | -0.22 | -0.51% | 114,500 |
| Feb 13, 2025 | 42.16 | 43.07 | 42.00 | 42.94 | 3.12 | 7.84% | 292,222 |
| Feb 12, 2025 | 40.00 | 40.37 | 39.40 | 39.82 | -0.64 | -1.58% | 273,221 |
| Feb 11, 2025 | 40.65 | 40.73 | 40.20 | 40.46 | -0.85 | -2.06% | 197,496 |
| Feb 10, 2025 | 40.78 | 41.31 | 40.78 | 41.31 | 0.88 | 2.18% | 237,608 |
| Feb 7, 2025 | 41.69 | 41.80 | 40.34 | 40.43 | -1.50 | -3.58% | 372,207 |
| Feb 6, 2025 | 41.90 | 42.29 | 41.83 | 41.93 | 0.21 | 0.50% | 226,918 |
| Feb 5, 2025 | 42.06 | 42.06 | 41.58 | 41.72 | -0.02 | -0.05% | 230,560 |
| Feb 4, 2025 | 41.01 | 42.31 | 41.01 | 41.74 | 0.20 | 0.48% | 226,039 |
| Feb 3, 2025 | 42.46 | 43.10 | 40.79 | 41.54 | -2.98 | -6.69% | 521,000 |
| Jan 31, 2025 | 45.30 | 45.53 | 44.37 | 44.52 | -1.74 | -3.76% | 284,145 |
| Jan 30, 2025 | 45.94 | 46.30 | 45.31 | 46.26 | 0.85 | 1.87% | 244,000 |
| Jan 29, 2025 | 44.83 | 45.59 | 44.83 | 45.41 | 0.59 | 1.32% | 111,900 |
| Jan 28, 2025 | 45.00 | 45.00 | 44.53 | 44.82 | -0.30 | -0.66% | 96,649 |
| Jan 27, 2025 | 44.63 | 45.13 | 44.47 | 45.12 | -0.49 | -1.07% | 102,215 |
| Jan 24, 2025 | 45.72 | 45.97 | 45.50 | 45.61 | 0.29 | 0.64% | 142,808 |
| Jan 23, 2025 | 45.38 | 45.38 | 45.08 | 45.32 | -0.15 | -0.33% | 101,300 |
| Jan 22, 2025 | 45.64 | 45.91 | 45.45 | 45.47 | 0.09 | 0.20% | 175,100 |
| Jan 21, 2025 | 45.46 | 45.49 | 45.01 | 45.38 | 0.34 | 0.75% | 127,516 |
| Jan 17, 2025 | 44.95 | 45.26 | 44.91 | 45.04 | 0.08 | 0.18% | 242,300 |
| Jan 16, 2025 | 45.05 | 45.08 | 44.55 | 44.96 | 0.15 | 0.33% | 185,815 |