POSCO Inc. (PKX)
NYSE: PKX
· Real-Time Price · USD
51.18
0.20 (0.39%)
At close: Sep 04, 2025, 12:19 PM
PKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 50.69 | 51.11 | 50.61 | 50.98 | 50.98 | 0.91% | 139,594 |
| 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 | 53.52 | -1.76% | 89,600 |
| Aug 26, 2025 | 54.14 | 54.50 | 54.00 | 54.48 | 54.48 | -1.47% | 76,810 |
| Aug 25, 2025 | 55.52 | 55.59 | 55.17 | 55.29 | 55.29 | -0.84% | 90,824 |
| Aug 22, 2025 | 54.20 | 55.85 | 54.14 | 55.76 | 55.76 | 2.56% | 155,100 |
| Aug 21, 2025 | 54.15 | 54.48 | 53.73 | 54.37 | 54.37 | 1.59% | 109,315 |
| Aug 20, 2025 | 53.58 | 53.66 | 53.30 | 53.52 | 53.52 | -0.37% | 93,600 |
| Aug 19, 2025 | 54.22 | 54.38 | 53.62 | 53.72 | 53.72 | -0.79% | 72,100 |
| Aug 18, 2025 | 54.84 | 54.85 | 54.15 | 54.15 | 54.15 | -2.01% | 99,222 |
| Aug 15, 2025 | 55.26 | 55.81 | 54.91 | 55.26 | 55.26 | 0.56% | 83,457 |
| Aug 14, 2025 | 55.47 | 55.47 | 54.60 | 54.95 | 54.95 | -2.55% | 73,932 |
| 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 |