StocksPOSCO Holdings Inc. (PKX)
PKX
Close Price: 45.14
Open Price: 46.0
Date: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
History
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 06 Jan 2025 | 44.97999954223633 | 45.36000061035156 | 44.7599983215332 | 44.849998474121094 | 216200 |
| 07 Jan 2025 | 45.29999923706055 | 45.40999984741211 | 44.779998779296875 | 44.9900016784668 | 206900 |
| 08 Jan 2025 | 44.91999816894531 | 45.0099983215332 | 44.5099983215332 | 44.91999816894531 | 233200 |
| 10 Jan 2025 | 44.540000915527344 | 44.540000915527344 | 43.86000061035156 | 44.099998474121094 | 286100 |
| 13 Jan 2025 | 43.650001525878906 | 44.43000030517578 | 43.650001525878906 | 44.41999816894531 | 278700 |
| 14 Jan 2025 | 44.83000183105469 | 44.83000183105469 | 44.290000915527344 | 44.599998474121094 | 255300 |
| 15 Jan 2025 | 45.0 | 45.33000183105469 | 44.61000061035156 | 44.810001373291016 | 154200 |
| 16 Jan 2025 | 45.04999923706055 | 45.08000183105469 | 44.54999923706055 | 44.959999084472656 | 185800 |
| 17 Jan 2025 | 44.95000076293945 | 45.2599983215332 | 44.90999984741211 | 45.040000915527344 | 242300 |
| 21 Jan 2025 | 45.459999084472656 | 45.4900016784668 | 45.0099983215332 | 45.380001068115234 | 127500 |
| 22 Jan 2025 | 45.63999938964844 | 45.90999984741211 | 45.45000076293945 | 45.470001220703125 | 175100 |
| 23 Jan 2025 | 45.380001068115234 | 45.380001068115234 | 45.08000183105469 | 45.31999969482422 | 101300 |
| 24 Jan 2025 | 45.720001220703125 | 45.970001220703125 | 45.5 | 45.61000061035156 | 142800 |
| 27 Jan 2025 | 44.630001068115234 | 45.130001068115234 | 44.470001220703125 | 45.119998931884766 | 102200 |
| 28 Jan 2025 | 45.0 | 45.0 | 44.529998779296875 | 44.81999969482422 | 96400 |
| 29 Jan 2025 | 44.83000183105469 | 45.59000015258789 | 44.83000183105469 | 45.40999984741211 | 111900 |
| 30 Jan 2025 | 45.939998626708984 | 46.29999923706055 | 45.310001373291016 | 46.2599983215332 | 244000 |
| 31 Jan 2025 | 45.29999923706055 | 45.529998779296875 | 44.369998931884766 | 44.52000045776367 | 284100 |
| 03 Feb 2025 | 42.459999084472656 | 43.099998474121094 | 40.790000915527344 | 41.540000915527344 | 521000 |
| 04 Feb 2025 | 41.0099983215332 | 42.310001373291016 | 41.0099983215332 | 41.7400016784668 | 226000 |
| 05 Feb 2025 | 42.060001373291016 | 42.060001373291016 | 41.58000183105469 | 41.720001220703125 | 230500 |
| 06 Feb 2025 | 41.900001525878906 | 42.290000915527344 | 41.83000183105469 | 41.93000030517578 | 226900 |
| 07 Feb 2025 | 41.689998626708984 | 41.79999923706055 | 40.34000015258789 | 40.43000030517578 | 372100 |
| 10 Feb 2025 | 40.779998779296875 | 41.310001373291016 | 40.779998779296875 | 41.310001373291016 | 237600 |
| 11 Feb 2025 | 40.650001525878906 | 40.72999954223633 | 40.20000076293945 | 40.459999084472656 | 197300 |
| 12 Feb 2025 | 40.0 | 40.369998931884766 | 39.400001525878906 | 39.81999969482422 | 273200 |
| 13 Feb 2025 | 42.15999984741211 | 43.06999969482422 | 42.0 | 42.939998626708984 | 292200 |
| 14 Feb 2025 | 42.95000076293945 | 43.209999084472656 | 42.41999816894531 | 42.720001220703125 | 114500 |
| 18 Feb 2025 | 42.900001525878906 | 43.47999954223633 | 42.84000015258789 | 43.47999954223633 | 133200 |
| 19 Feb 2025 | 44.369998931884766 | 44.66999816894531 | 44.15999984741211 | 44.41999816894531 | 245400 |
| 20 Feb 2025 | 46.36000061035156 | 47.08000183105469 | 46.2400016784668 | 46.5 | 258100 |
| 21 Feb 2025 | 48.43000030517578 | 48.810001373291016 | 46.86000061035156 | 47.220001220703125 | 517900 |
| 24 Feb 2025 | 48.0 | 48.599998474121094 | 47.70000076293945 | 48.34000015258789 | 395000 |
| 25 Feb 2025 | 47.43000030517578 | 47.68000030517578 | 46.61000061035156 | 47.36000061035156 | 588200 |
| 26 Feb 2025 | 48.72999954223633 | 49.029998779296875 | 48.34000015258789 | 48.470001220703125 | 273800 |
| 27 Feb 2025 | 48.470001220703125 | 48.880001068115234 | 47.54999923706055 | 47.790000915527344 | 276600 |
| 28 Feb 2025 | 46.77000045776367 | 46.86000061035156 | 45.650001525878906 | 46.2400016784668 | 273000 |
| 03 Mar 2025 | 46.790000915527344 | 46.9900016784668 | 45.31999969482422 | 45.7400016784668 | 216200 |
| 04 Mar 2025 | 45.279998779296875 | 46.130001068115234 | 44.599998474121094 | 45.5099983215332 | 342900 |
| 05 Mar 2025 | 47.59000015258789 | 49.310001373291016 | 47.11000061035156 | 49.25 | 587100 |
| 06 Mar 2025 | 50.61000061035156 | 51.5099983215332 | 50.25 | 50.65999984741211 | 447500 |
| 07 Mar 2025 | 54.099998474121094 | 54.13999938964844 | 52.529998779296875 | 53.43000030517578 | 512800 |
| 10 Mar 2025 | 51.779998779296875 | 52.04999923706055 | 50.95000076293945 | 51.70000076293945 | 505600 |
| 11 Mar 2025 | 50.84000015258789 | 51.130001068115234 | 50.06999969482422 | 50.810001373291016 | 539800 |
| 12 Mar 2025 | 53.5 | 53.79999923706055 | 52.75 | 53.22999954223633 | 403900 |
| 13 Mar 2025 | 52.77000045776367 | 53.20000076293945 | 52.439998626708984 | 53.029998779296875 | 238600 |
| 14 Mar 2025 | 53.04999923706055 | 53.189998626708984 | 52.189998626708984 | 52.33000183105469 | 210200 |
| 17 Mar 2025 | 52.5 | 53.2599983215332 | 52.310001373291016 | 52.959999084472656 | 226300 |
| 18 Mar 2025 | 52.58000183105469 | 52.58000183105469 | 51.630001068115234 | 52.5099983215332 | 146700 |
| 19 Mar 2025 | 52.939998626708984 | 53.619998931884766 | 52.470001220703125 | 53.31999969482422 | 246000 |
| 20 Mar 2025 | 55.900001525878906 | 56.29999923706055 | 54.970001220703125 | 55.31999969482422 | 485000 |
| 21 Mar 2025 | 53.04999923706055 | 53.619998931884766 | 51.2599983215332 | 51.93000030517578 | 1531200 |
| 24 Mar 2025 | 51.20000076293945 | 52.27000045776367 | 51.20000076293945 | 52.040000915527344 | 1157900 |
| 25 Mar 2025 | 51.400001525878906 | 51.86000061035156 | 51.20000076293945 | 51.72999954223633 | 1097600 |
| 26 Mar 2025 | 51.59000015258789 | 52.02000045776367 | 50.83000183105469 | 51.279998779296875 | 579100 |
| 27 Mar 2025 | 50.75 | 51.04999923706055 | 50.5 | 50.720001220703125 | 349000 |
| 28 Mar 2025 | 49.58000183105469 | 49.810001373291016 | 48.29999923706055 | 48.720001220703125 | 549000 |
| 31 Mar 2025 | 47.43000030517578 | 47.959999084472656 | 47.0099983215332 | 47.529998779296875 | 263200 |
| 01 Apr 2025 | 47.81999969482422 | 47.81999969482422 | 47.150001525878906 | 47.439998626708984 | 338700 |
| 02 Apr 2025 | 46.22999954223633 | 46.86000061035156 | 45.630001068115234 | 46.75 | 405500 |
| 03 Apr 2025 | 46.11000061035156 | 46.290000915527344 | 45.13999938964844 | 45.13999938964844 | 469400 |
| 04 Apr 2025 | 46.0 | 46.54999923706055 | 43.68000030517578 | 44.40999984741211 | 622600 |