Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Posco Holdings Inc ADR (NY: PKX )

73.23 +0.56 (+0.77%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2007 111.77 112.09 110.33 110.89 721,512 +3.08(+2.85%)
May 30, 2007 106.82 107.93 105.96 107.81 946,739 -0.78(-0.72%)
May 29, 2007 109.54 110.15 107.82 108.59 619,145 +1.54(+1.44%)
May 25, 2007 105.03 107.30 105.62 107.05 335,737 +2.20(+2.10%)
May 24, 2007 106.77 107.59 104.62 104.85 866,429 -2.40(-2.24%)
May 23, 2007 108.31 109.22 106.91 107.25 939,638 +2.02(+1.92%)
May 22, 2007 105.61 105.96 104.94 105.23 551,475 +1.64(+1.59%)
May 21, 2007 103.56 104.38 103.46 103.58 460,540 +0.41(+0.40%)
May 18, 2007 102.14 103.70 102.06 103.17 598,489 -0.84(-0.80%)
May 17, 2007 104.29 104.72 103.47 104.01 521,136 -1.19(-1.13%)
May 16, 2007 103.79 105.41 104.11 105.20 597,521 -0.86(-0.81%)
May 15, 2007 106.09 107.57 105.82 106.06 702,738 -1.12(-1.05%)
May 14, 2007 106.89 108.06 106.00 107.18 891,978 -0.08(-0.08%)
May 11, 2007 105.94 108.75 105.87 107.27 541,470 +2.40(+2.29%)
May 10, 2007 106.24 106.93 104.62 104.87 690,904 -1.05(-0.99%)
May 09, 2007 102.94 106.47 102.88 105.92 1,390,143 +2.60(+2.52%)
May 08, 2007 102.46 103.65 101.55 103.31 728,133 +2.10(+2.08%)
May 07, 2007 100.39 102.42 100.39 101.21 509,221 +2.46(+2.49%)
May 04, 2007 99.32 99.64 98.39 98.75 648,516 -1.08(-1.08%)
May 03, 2007 98.81 100.42 98.17 99.83 940,114 +0.38(+0.38%)
May 02, 2007 98.30 99.77 97.78 99.45 457,419 +1.70(+1.74%)
May 01, 2007 97.75 98.46 96.53 97.75 468,420 +0.39(+0.40%)
Apr 30, 2007 98.44 99.29 97.36 97.36 503,493 -1.69(-1.71%)
Apr 27, 2007 98.53 99.49 98.03 99.05 492,411 -0.02(-0.02%)
Apr 26, 2007 100.56 100.57 98.82 99.07 706,611 -1.26(-1.25%)
Apr 25, 2007 99.46 100.46 99.27 100.32 1,433,556 +2.18(+2.22%)
Apr 24, 2007 99.22 99.40 97.60 98.15 1,399,129 +1.76(+1.82%)
Apr 23, 2007 96.66 97.08 96.02 96.39 706,719 +1.67(+1.77%)
Apr 20, 2007 93.72 94.81 93.68 94.72 1,017,529 +2.38(+2.58%)
Apr 19, 2007 92.02 93.09 90.79 92.34 868,495 -1.91(-2.03%)
Apr 18, 2007 94.81 95.13 93.73 94.25 416,988 -0.58(-0.61%)
Apr 17, 2007 94.90 95.27 94.10 94.83 710,592 -0.67(-0.70%)
Apr 16, 2007 95.19 96.20 94.94 95.50 776,057 +0.28(+0.29%)
Apr 13, 2007 95.97 95.97 94.36 95.22 1,153,730 -2.46(-2.52%)
Apr 12, 2007 96.56 99.44 96.56 97.68 956,852 +2.08(+2.18%)
Apr 11, 2007 95.84 96.54 94.99 95.60 588,710 -1.41(-1.46%)
Apr 10, 2007 97.69 97.82 96.30 97.01 639,909 -1.38(-1.41%)
Apr 09, 2007 98.81 99.22 97.83 98.40 677,133 -0.46(-0.47%)
Apr 05, 2007 97.69 99.86 97.55 98.86 842,920 +0.49(+0.50%)
Apr 04, 2007 98.87 98.98 97.92 98.37 712,851 -0.50(-0.51%)
Apr 03, 2007 97.57 99.22 97.01 98.87 684,341 +0.81(+0.82%)
Apr 02, 2007 97.60 98.34 97.14 98.06 562,771 +1.44(+1.49%)
Mar 30, 2007 98.07 99.08 96.49 96.62 806,449 -2.72(-2.74%)
Mar 29, 2007 96.20 99.75 96.01 99.35 1,462,174 +6.66(+7.18%)
Mar 28, 2007 92.95 93.46 92.25 92.69 461,427 +0.00(+0.00%)
Mar 27, 2007 93.60 93.88 92.67 92.69 481,115 -0.91(-0.97%)
Mar 26, 2007 93.08 93.64 91.47 93.60 721,780 -1.41(-1.49%)
Mar 23, 2007 94.48 95.16 94.00 95.01 399,244 +1.04(+1.11%)
Mar 22, 2007 94.81 95.18 93.56 93.97 861,209 -2.38(-2.47%)
Mar 21, 2007 93.13 96.66 92.66 96.35 1,157,603 +3.66(+3.95%)
Mar 20, 2007 92.76 93.50 92.08 92.69 1,579,978 -2.21(-2.33%)
Mar 19, 2007 93.87 95.27 93.42 94.90 630,549 +0.71(+0.75%)
Mar 16, 2007 94.90 95.91 94.04 94.20 562,341 -1.54(-1.61%)
Mar 15, 2007 93.88 96.34 93.65 95.74 772,625 +2.64(+2.84%)
Mar 14, 2007 91.76 93.32 90.23 93.10 854,001 +1.33(+1.45%)
Mar 13, 2007 95.70 95.36 91.77 91.77 896,497 -3.93(-4.11%)
Mar 12, 2007 93.56 97.08 93.51 95.70 1,417,957 +3.03(+3.27%)
Mar 09, 2007 91.91 93.03 90.57 92.67 797,304 +0.76(+0.83%)
Mar 08, 2007 90.47 92.44 89.85 91.91 1,173,311 +4.28(+4.89%)
Mar 07, 2007 88.26 88.54 87.09 87.62 484,450 +0.10(+0.12%)
Mar 06, 2007 86.07 88.16 85.60 87.52 741,468 +3.99(+4.77%)
Mar 05, 2007 82.91 85.88 82.78 83.53 810,968 -3.51(-4.04%)
Mar 02, 2007 89.70 89.70 85.77 87.05 1,755,555 +2.05(+2.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.