POSCO Inc. (PKX)
NYSE: PKX
· Real-Time Price · USD
49.44
0.01 (0.02%)
At close: Oct 15, 2025, 3:59 PM
49.54
0.20%
After-hours: Oct 15, 2025, 07:38 PM EDT
PKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 47.32 | 49.48 | 47.32 | 49.43 | 49.43 | 3.04% | 163,373 |
| Oct 13, 2025 | 47.73 | 48.18 | 47.50 | 47.97 | 47.97 | 6.29% | 165,441 |
| Oct 10, 2025 | 46.71 | 46.74 | 44.99 | 45.13 | 45.13 | -6.62% | 219,326 |
| Oct 9, 2025 | 48.91 | 48.91 | 48.04 | 48.33 | 48.33 | -0.74% | 103,311 |
| Oct 8, 2025 | 48.16 | 48.90 | 48.08 | 48.69 | 48.69 | 1.61% | 114,974 |
| Oct 7, 2025 | 48.65 | 49.29 | 47.88 | 47.92 | 47.92 | -1.36% | 83,280 |
| Oct 6, 2025 | 49.00 | 49.23 | 48.58 | 48.58 | 48.58 | -0.67% | 116,416 |
| Oct 3, 2025 | 48.94 | 49.10 | 48.56 | 48.91 | 48.91 | 0.74% | 69,800 |
| Oct 2, 2025 | 49.38 | 49.54 | 48.40 | 48.55 | 48.55 | -2.51% | 112,161 |
| Oct 1, 2025 | 48.99 | 49.86 | 48.93 | 49.80 | 49.80 | 1.20% | 134,630 |
| Sep 30, 2025 | 49.08 | 49.23 | 48.79 | 49.21 | 49.21 | -0.28% | 67,900 |
| Sep 29, 2025 | 49.30 | 49.86 | 49.30 | 49.35 | 49.35 | 1.27% | 96,000 |
| Sep 26, 2025 | 49.18 | 49.48 | 48.73 | 48.73 | 48.73 | -1.95% | 123,728 |
| Sep 25, 2025 | 49.45 | 50.10 | 49.45 | 49.70 | 49.70 | 1.76% | 152,648 |
| Sep 24, 2025 | 48.81 | 49.30 | 48.61 | 48.84 | 48.84 | -1.33% | 205,536 |
| 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 |
Page 1 of 136