NYSE - Nasdaq Real Time Price USD

POSCO Holdings Inc. (PKX)

70.98 -0.40 (-0.56%)
As of 1:04 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 70.97 70.98 69.36 70.98 70.98 56,285
Apr 24, 2024 72.00 72.28 71.11 71.38 71.38 147,200
Apr 23, 2024 71.14 71.65 71.05 71.48 71.48 90,500
Apr 22, 2024 71.26 72.05 70.86 71.60 71.60 154,500
Apr 19, 2024 70.31 70.64 70.02 70.59 70.59 73,500
Apr 18, 2024 70.52 70.85 69.61 70.10 70.10 106,000
Apr 17, 2024 68.42 69.00 67.53 67.90 67.90 130,200
Apr 16, 2024 68.23 69.13 67.90 68.49 68.49 179,700
Apr 15, 2024 70.81 71.10 69.11 70.01 70.01 396,000
Apr 12, 2024 72.00 72.18 70.34 70.35 70.35 172,100
Apr 11, 2024 73.68 73.98 73.01 73.68 73.68 63,300
Apr 10, 2024 73.74 73.76 72.28 72.90 72.90 161,300
Apr 9, 2024 75.30 75.79 74.58 75.75 75.75 103,600
Apr 8, 2024 74.76 75.45 74.31 74.96 74.96 98,900
Apr 5, 2024 73.48 73.99 73.05 73.55 73.55 86,500
Apr 4, 2024 75.82 75.90 73.92 73.97 73.97 82,600
Apr 3, 2024 74.36 75.13 73.95 74.89 74.89 92,600
Apr 2, 2024 76.44 76.44 75.51 75.79 75.79 139,400
Apr 1, 2024 77.91 78.07 76.55 76.68 76.68 100,400
Mar 28, 2024 0.47 Dividend
Mar 28, 2024 78.90 78.91 78.05 78.42 78.42 79,800
Mar 27, 2024 79.18 80.16 79.11 80.16 79.69 81,100
Mar 26, 2024 80.93 80.93 79.45 79.65 79.18 42,300
Mar 25, 2024 79.91 80.91 79.91 80.53 80.05 36,300
Mar 22, 2024 81.17 81.17 79.26 79.31 78.84 58,900
Mar 21, 2024 81.94 81.94 80.75 80.84 80.36 79,100
Mar 20, 2024 79.81 81.41 79.52 81.12 80.64 71,700
Mar 19, 2024 81.22 81.22 80.45 80.78 80.30 70,700
Mar 18, 2024 82.73 83.01 82.12 82.30 81.81 44,100
Mar 15, 2024 81.50 81.73 80.91 81.38 80.90 88,300
Mar 14, 2024 84.35 84.35 82.25 82.53 82.04 83,800
Mar 13, 2024 84.90 85.30 84.65 85.18 84.68 49,100
Mar 12, 2024 85.51 85.84 84.89 85.17 84.67 83,200
Mar 11, 2024 83.28 83.36 82.49 82.91 82.42 47,300
Mar 8, 2024 84.74 85.24 83.50 83.83 83.34 46,400
Mar 7, 2024 84.33 84.83 84.17 84.57 84.07 63,800
Mar 6, 2024 83.93 83.97 83.00 83.24 82.75 57,000
Mar 5, 2024 84.00 84.25 83.01 83.47 82.98 87,700
Mar 4, 2024 85.53 86.10 85.44 85.80 85.29 119,700
Mar 1, 2024 81.27 82.04 80.78 81.90 81.42 78,500
Feb 29, 2024 80.34 81.18 79.87 80.83 80.35 158,800
Feb 28, 2024 0.47 Dividend
Feb 28, 2024 80.80 81.23 80.01 80.24 79.77 194,800
Feb 27, 2024 80.30 80.88 79.61 79.68 78.74 228,300
Feb 26, 2024 81.30 81.65 81.06 81.55 80.59 33,600
Feb 23, 2024 81.61 82.66 81.51 82.66 81.69 44,900
Feb 22, 2024 82.62 82.62 81.85 82.49 81.52 55,700
Feb 21, 2024 81.90 82.26 81.53 82.15 81.19 74,400
Feb 20, 2024 82.58 82.58 81.70 82.00 81.04 69,100
Feb 16, 2024 82.86 83.63 82.60 83.01 82.04 62,900
Feb 15, 2024 82.68 83.50 82.53 83.31 82.33 78,000
Feb 14, 2024 80.93 82.10 80.90 82.04 81.08 75,000
Feb 13, 2024 80.83 81.64 79.59 80.01 79.07 124,000
Feb 12, 2024 85.04 86.52 85.04 86.10 85.09 89,400
Feb 9, 2024 84.57 85.05 84.18 85.03 84.03 81,000
Feb 8, 2024 83.83 84.83 83.83 84.33 83.34 77,500
Feb 7, 2024 83.88 84.70 83.88 84.40 83.41 227,600
Feb 6, 2024 82.05 82.25 81.69 81.90 80.94 58,000
Feb 5, 2024 82.77 83.04 81.96 83.00 82.03 187,000
Feb 2, 2024 83.59 83.72 82.67 83.39 82.41 174,900
Feb 1, 2024 81.15 82.04 80.88 81.50 80.54 324,700
Jan 31, 2024 79.69 80.01 77.69 78.00 77.08 131,500
Jan 30, 2024 79.99 80.30 79.66 79.90 78.96 77,700
Jan 29, 2024 78.65 79.22 78.37 79.11 78.18 162,600
Jan 26, 2024 77.78 77.80 76.70 77.28 76.37 160,100
Jan 25, 2024 75.40 75.40 74.28 74.85 73.97 97,400
Jan 24, 2024 74.81 76.05 74.75 75.29 74.41 194,600
Jan 23, 2024 73.90 75.00 73.32 73.80 72.93 262,700
Jan 22, 2024 75.65 77.01 75.46 75.80 74.91 250,300
Jan 19, 2024 77.80 78.88 77.55 78.85 77.92 125,800
Jan 18, 2024 79.29 79.48 78.94 79.13 78.20 69,500
Jan 17, 2024 78.18 78.74 77.81 78.19 77.27 256,000
Jan 16, 2024 82.40 82.40 81.13 81.40 80.44 101,100
Jan 12, 2024 85.69 86.29 85.13 85.18 84.18 55,000
Jan 11, 2024 86.02 86.02 84.62 85.02 84.02 62,800
Jan 10, 2024 85.76 85.93 85.37 85.51 84.51 94,400
Jan 9, 2024 87.51 87.51 86.51 86.51 85.49 139,900
Jan 8, 2024 89.63 90.64 89.30 90.35 89.29 131,700
Jan 5, 2024 91.18 92.42 91.10 91.46 90.39 84,700
Jan 4, 2024 89.67 90.24 89.46 89.72 88.67 81,100
Jan 3, 2024 90.22 90.67 89.83 89.97 88.91 131,300
Jan 2, 2024 93.03 93.19 91.64 92.28 91.20 125,000
Dec 29, 2023 95.00 95.34 94.43 95.11 93.99 55,500
Dec 28, 2023 96.42 96.98 95.52 95.56 94.44 109,100
Dec 27, 2023 95.21 96.18 95.03 95.27 94.15 90,700
Dec 26, 2023 92.10 92.57 91.92 92.32 91.24 95,600
Dec 22, 2023 93.56 94.06 93.25 93.73 92.63 85,900
Dec 21, 2023 94.62 94.75 93.66 94.48 93.37 88,100
Dec 20, 2023 95.02 95.39 93.65 93.71 92.61 85,000
Dec 19, 2023 94.52 95.76 94.46 95.51 94.39 143,100
Dec 18, 2023 94.11 94.54 93.76 94.24 93.13 259,600
Dec 15, 2023 92.14 92.58 91.37 91.41 90.34 174,500
Dec 14, 2023 90.00 91.29 89.80 90.61 89.55 267,000
Dec 13, 2023 86.52 89.51 85.89 89.31 88.26 222,300
Dec 12, 2023 89.35 89.35 88.38 89.13 88.08 49,100
Dec 11, 2023 88.48 89.54 88.48 89.46 88.41 146,000
Dec 8, 2023 89.81 90.35 89.36 89.85 88.80 139,400
Dec 7, 2023 85.02 86.47 84.80 86.31 85.30 155,700
Dec 6, 2023 86.50 86.97 85.39 85.50 84.50 176,500
Dec 5, 2023 87.99 88.88 87.90 88.69 87.65 127,300
Dec 4, 2023 91.02 91.71 90.44 90.64 89.58 132,400
Dec 1, 2023 90.97 93.54 90.87 93.42 92.32 130,000
Nov 30, 2023 93.52 93.55 92.76 93.20 92.11 110,100
Nov 29, 2023 94.00 94.38 93.65 93.79 92.69 71,700
Nov 28, 2023 92.39 93.33 92.34 92.99 91.90 70,100
Nov 27, 2023 90.50 90.75 90.09 90.58 89.52 117,200
Nov 24, 2023 90.77 91.29 90.77 91.11 90.04 27,400
Nov 22, 2023 91.11 91.48 90.67 91.19 90.12 54,100
Nov 21, 2023 91.96 92.22 91.19 91.30 90.23 98,600
Nov 20, 2023 91.74 92.75 91.56 92.43 91.34 146,000
Nov 17, 2023 90.02 90.04 89.51 89.87 88.81 96,100
Nov 16, 2023 90.36 90.50 89.66 90.07 89.01 102,500
Nov 15, 2023 91.96 91.96 90.75 90.87 89.80 180,800
Nov 14, 2023 89.81 92.16 89.81 92.03 90.95 215,100
Nov 13, 2023 86.22 86.30 85.51 85.89 84.88 144,100
Nov 10, 2023 85.51 86.47 85.50 86.47 85.45 151,300
Nov 9, 2023 88.34 88.57 87.00 87.09 86.07 193,800
Nov 8, 2023 87.82 88.44 87.17 87.63 86.60 145,500
Nov 7, 2023 89.40 89.44 87.80 89.38 88.33 357,200
Nov 6, 2023 96.73 98.00 95.36 97.00 95.86 817,400
Nov 3, 2023 83.08 83.89 83.02 83.44 82.46 261,000
Nov 2, 2023 80.24 80.88 80.09 80.64 79.69 253,500
Nov 1, 2023 74.70 76.86 74.68 76.47 75.57 395,400
Oct 31, 2023 76.32 76.69 75.90 76.51 75.61 309,300
Oct 30, 2023 80.32 80.83 80.07 80.37 79.43 195,000
Oct 27, 2023 78.13 78.94 77.79 77.97 77.05 279,200
Oct 26, 2023 77.96 78.86 77.68 78.10 77.18 296,900
Oct 25, 2023 82.87 83.00 81.15 81.32 80.37 417,100
Oct 24, 2023 87.91 89.06 87.90 88.56 87.52 366,900
Oct 23, 2023 83.34 85.39 83.20 84.57 83.58 182,300
Oct 20, 2023 84.00 84.75 83.33 83.34 82.36 349,200
Oct 19, 2023 88.08 90.37 87.73 89.10 88.05 231,300
Oct 18, 2023 92.34 92.61 91.26 91.51 90.44 103,300
Oct 17, 2023 92.77 93.80 92.64 93.52 92.42 135,400
Oct 16, 2023 94.00 94.86 93.55 94.16 93.05 157,800
Oct 13, 2023 95.32 95.32 93.62 94.10 93.00 85,700
Oct 12, 2023 96.58 96.67 94.13 94.96 93.85 204,200
Oct 11, 2023 95.00 95.44 94.57 95.32 94.20 231,500
Oct 10, 2023 91.98 93.45 91.88 92.61 91.52 371,600
Oct 9, 2023 96.00 97.33 95.48 96.82 95.68 190,100
Oct 6, 2023 95.49 97.52 95.13 96.77 95.63 182,000
Oct 5, 2023 95.12 96.40 94.79 96.12 94.99 149,600
Oct 4, 2023 94.77 95.92 94.43 95.50 94.38 306,500
Oct 3, 2023 99.75 100.58 98.23 98.34 97.19 282,900
Oct 2, 2023 101.93 102.26 99.93 100.51 99.33 157,900
Sep 29, 2023 103.00 103.46 101.91 102.50 101.30 95,800
Sep 28, 2023 100.23 102.40 99.73 102.01 100.81 109,200
Sep 27, 2023 100.12 100.40 99.34 100.31 99.13 135,100
Sep 26, 2023 99.99 100.69 99.26 99.40 98.23 168,800
Sep 25, 2023 100.80 101.84 100.71 101.84 100.64 451,900
Sep 22, 2023 107.83 107.83 106.24 106.48 105.23 131,300
Sep 21, 2023 107.48 107.92 107.24 107.38 106.12 136,500
Sep 20, 2023 112.32 112.81 110.69 110.79 109.49 75,000
Sep 19, 2023 112.06 112.06 110.58 111.17 109.86 105,500
Sep 18, 2023 113.00 114.08 112.82 113.66 112.33 270,400
Sep 15, 2023 109.54 109.86 108.28 108.64 107.36 276,500
Sep 14, 2023 104.73 105.31 104.11 104.83 103.60 159,900
Sep 13, 2023 100.00 101.38 99.59 100.90 99.72 309,400
Sep 12, 2023 103.20 104.23 102.97 103.38 102.17 209,300
Sep 11, 2023 108.45 108.45 107.31 108.19 106.92 90,400
Sep 8, 2023 109.47 109.69 108.79 108.88 107.60 80,300
Sep 7, 2023 106.26 106.72 105.99 106.31 105.06 102,500
Sep 6, 2023 109.12 109.73 108.25 108.48 107.21 124,700
Sep 5, 2023 111.88 112.58 111.70 112.25 110.93 243,500
Sep 1, 2023 107.05 107.58 106.74 107.28 106.02 163,800
Aug 31, 2023 109.82 110.21 109.37 109.76 108.47 152,700
Aug 30, 2023 109.89 111.00 109.84 110.46 109.16 160,000
Aug 29, 2023 109.98 112.09 109.65 112.08 110.76 123,700
Aug 28, 2023 111.71 112.67 111.70 112.34 111.02 151,500
Aug 25, 2023 108.74 110.45 108.26 109.98 108.69 248,600
Aug 24, 2023 108.82 109.06 107.56 107.99 106.72 292,900
Aug 23, 2023 103.25 104.75 102.98 104.38 103.15 121,500
Aug 22, 2023 104.83 104.98 104.27 104.27 103.05 115,700
Aug 21, 2023 103.14 103.95 102.91 103.80 102.58 168,900
Aug 18, 2023 101.77 103.08 101.68 102.56 101.36 144,100
Aug 17, 2023 103.95 104.36 102.69 103.16 101.95 256,600
Aug 16, 2023 101.83 103.28 101.54 102.44 101.24 471,600
Aug 15, 2023 107.93 108.06 106.61 106.81 105.56 248,500
Aug 14, 2023 107.99 108.89 107.58 108.35 107.08 177,500
Aug 11, 2023 108.78 109.50 108.30 108.56 107.29 142,000
Aug 10, 2023 113.33 113.93 111.69 111.90 110.59 226,700
Aug 9, 2023 113.47 113.47 111.51 112.13 110.81 202,700
Aug 8, 2023 112.26 113.18 111.94 112.97 111.64 278,500
Aug 7, 2023 107.76 108.79 107.33 108.25 106.98 429,100
Aug 4, 2023 112.79 114.80 112.48 113.19 111.86 263,400
Aug 3, 2023 112.66 114.91 112.63 113.14 111.81 536,000
Aug 2, 2023 112.53 113.72 111.94 112.30 110.98 566,400
Aug 1, 2023 120.12 120.50 118.25 118.89 117.49 408,900
Jul 31, 2023 125.00 125.51 124.53 125.49 124.02 528,400
Jul 28, 2023 120.94 121.00 119.30 120.90 119.48 579,800
Jul 27, 2023 116.66 116.69 114.17 115.02 113.67 761,500
Jul 26, 2023 125.15 128.82 125.08 127.75 126.25 1,214,500
Jul 25, 2023 128.15 133.09 127.42 131.86 130.31 2,069,200
Jul 24, 2023 124.35 125.39 116.04 118.19 116.80 2,880,300
Jul 21, 2023 105.68 106.85 105.53 105.69 104.45 984,400
Jul 20, 2023 97.33 97.64 96.59 96.87 95.73 226,000
Jul 19, 2023 98.70 98.70 97.45 98.20 97.05 676,400
Jul 18, 2023 95.56 97.25 95.41 97.18 96.04 563,700
Jul 17, 2023 93.28 94.06 92.90 93.55 92.45 746,300
Jul 14, 2023 87.44 87.66 86.09 86.50 85.48 418,800
Jul 13, 2023 84.45 84.53 83.77 84.53 83.54 300,100
Jul 12, 2023 81.04 82.42 81.04 81.98 81.02 280,700
Jul 11, 2023 76.75 77.05 76.36 77.04 76.14 173,900
Jul 10, 2023 76.04 77.05 75.99 77.05 76.15 74,000
Jul 7, 2023 76.40 77.35 76.30 77.28 76.37 246,100
Jul 6, 2023 74.46 74.75 73.67 74.61 73.73 162,300
Jul 5, 2023 77.14 77.14 76.12 76.44 75.54 209,400
Jul 3, 2023 76.47 76.89 76.28 76.89 75.99 141,300
Jun 30, 2023 74.07 74.22 73.86 73.95 73.08 101,900
Jun 29, 2023 73.89 74.05 73.58 73.74 72.87 188,700
Jun 28, 2023 74.40 74.75 74.21 74.60 73.72 211,100
Jun 27, 2023 77.49 77.80 77.27 77.70 76.79 175,300
Jun 26, 2023 76.23 76.91 76.23 76.54 75.64 168,500
Jun 23, 2023 75.11 75.11 74.50 74.61 73.73 123,900
Jun 22, 2023 75.87 76.34 75.78 76.34 75.44 274,900
Jun 21, 2023 73.63 74.63 73.48 74.24 73.37 135,700
Jun 20, 2023 74.61 74.80 74.29 74.71 73.83 95,900
Jun 16, 2023 76.71 76.99 75.78 75.98 75.09 439,100
Jun 15, 2023 75.66 76.59 75.59 76.45 75.55 112,300
Jun 14, 2023 76.92 77.26 76.57 77.13 76.22 165,000
Jun 13, 2023 76.53 76.94 76.52 76.90 76.00 121,900
Jun 12, 2023 75.85 76.09 75.46 76.05 75.16 149,600
Jun 9, 2023 76.16 76.69 75.88 76.05 75.16 158,900
Jun 8, 2023 74.70 75.29 74.70 75.25 74.37 96,600
Jun 7, 2023 74.63 75.04 74.36 74.40 73.53 110,300
Jun 6, 2023 73.57 74.57 73.57 74.57 73.69 194,800
Jun 5, 2023 74.02 74.19 73.27 73.58 72.72 263,100
Jun 2, 2023 72.37 73.46 72.36 73.46 72.60 258,200
Jun 1, 2023 68.15 69.23 68.09 69.05 68.24 124,000
May 31, 2023 67.86 68.06 67.42 67.88 67.08 167,900
May 30, 2023 68.88 69.02 68.02 68.21 67.41 97,400
May 26, 2023 68.23 68.74 68.11 68.70 67.89 106,500
May 25, 2023 68.33 68.79 68.21 68.62 67.81 113,300
May 24, 2023 69.81 69.93 69.22 69.41 68.60 252,700
May 23, 2023 71.00 71.06 70.32 70.52 69.69 289,100
May 22, 2023 69.83 70.14 69.71 70.00 69.18 326,600
May 19, 2023 68.57 68.64 68.09 68.42 67.62 191,200
May 18, 2023 69.65 69.80 69.35 69.72 68.90 164,400
May 17, 2023 69.10 69.64 68.96 69.59 68.77 199,000
May 16, 2023 68.66 68.93 68.21 68.24 67.44 123,500
May 15, 2023 69.05 69.11 68.71 69.04 68.23 187,900
May 12, 2023 68.18 68.37 67.80 68.04 67.24 126,900
May 11, 2023 67.88 68.36 67.55 68.27 67.47 146,600
May 10, 2023 70.00 70.02 69.01 69.65 68.83 332,000
May 9, 2023 70.20 70.35 69.91 70.01 69.19 202,600
May 8, 2023 70.20 70.20 69.59 70.07 69.25 208,900
May 5, 2023 71.20 72.49 70.95 72.46 71.61 323,800
May 4, 2023 70.87 71.11 70.22 70.53 69.70 238,400
May 3, 2023 70.72 71.48 70.64 70.77 69.94 225,100
May 2, 2023 70.89 71.02 70.42 70.84 70.01 228,100
May 1, 2023 71.15 71.19 70.45 70.61 69.78 163,100
Apr 28, 2023 70.57 71.16 70.39 71.12 70.29 305,700
Apr 27, 2023 71.88 72.29 71.24 72.02 71.17 496,800
Apr 26, 2023 69.68 70.13 69.41 69.66 68.84 496,800
Apr 25, 2023 71.23 71.29 70.24 70.38 69.55 308,700

Related Tickers

MT ArcelorMittal S.A.
25.19
-0.04%
 
SID Companhia Siderúrgica Nacional
2.7300
-1.80%
 
RS Reliance, Inc.
286.81
-8.53%
 
ZEUS Olympic Steel, Inc.
67.21
-0.53%
 
RDUS Radius Recycling, Inc.
18.06
+0.84%
 
CMC Commercial Metals Company
53.16
-1.01%
 
STLD Steel Dynamics, Inc.
132.07
+1.65%
 
TX Ternium S.A.
42.09
-0.15%
 
GGB Gerdau S.A.
3.5086
-1.44%
 
MSB Mesabi Trust
17.27
+0.00%