POSCO Holdings Inc. (PKX)
NYSE: PKX · Real-Time Price · USD
52.99
+0.73 (1.40%)
Dec 5, 2025, 4:00 PM EST - Market closed
POSCO Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 53.04 | 53.97 | 52.89 | 52.99 | 52.99 | 1.40% | 208,432 |
| Dec 4, 2025 | 52.66 | 52.78 | 52.00 | 52.26 | 52.26 | -1.79% | 83,263 |
| Dec 3, 2025 | 53.03 | 53.41 | 52.68 | 53.21 | 53.21 | 0.04% | 111,209 |
| Dec 2, 2025 | 53.09 | 53.44 | 52.69 | 53.19 | 53.19 | 0.11% | 86,159 |
| Dec 1, 2025 | 52.96 | 53.63 | 52.72 | 53.13 | 53.13 | 0.09% | 138,739 |
| Nov 28, 2025 | 53.50 | 53.51 | 53.00 | 53.08 | 53.08 | -3.42% | 199,783 |
| Nov 26, 2025 | 54.14 | 55.00 | 54.00 | 54.96 | 54.96 | 5.21% | 211,364 |
| Nov 25, 2025 | 51.70 | 52.32 | 51.37 | 52.24 | 52.24 | -0.11% | 181,727 |
| Nov 24, 2025 | 51.99 | 52.40 | 51.51 | 52.30 | 52.30 | -2.15% | 154,605 |
| Nov 21, 2025 | 53.03 | 53.69 | 52.24 | 53.45 | 53.45 | -0.83% | 107,093 |
| Nov 20, 2025 | 55.18 | 55.96 | 53.78 | 53.90 | 53.90 | 0.22% | 284,322 |
| Nov 19, 2025 | 54.09 | 54.40 | 53.51 | 53.78 | 53.78 | -0.85% | 138,702 |
| Nov 18, 2025 | 53.43 | 54.55 | 53.43 | 54.24 | 54.24 | 1.21% | 201,900 |
| Nov 17, 2025 | 53.66 | 54.41 | 53.43 | 53.59 | 53.59 | -1.23% | 100,328 |
| Nov 14, 2025 | 53.85 | 54.69 | 53.38 | 54.26 | 54.26 | -0.26% | 113,728 |
| Nov 13, 2025 | 55.00 | 55.35 | 54.14 | 54.40 | 54.40 | -1.29% | 132,991 |
| Nov 12, 2025 | 54.60 | 55.22 | 54.60 | 55.11 | 55.11 | 4.65% | 108,868 |
| Nov 11, 2025 | 52.23 | 53.01 | 52.23 | 52.66 | 52.66 | -0.77% | 210,254 |
| Nov 10, 2025 | 52.06 | 53.13 | 52.06 | 53.07 | 53.07 | 2.49% | 122,811 |
| Nov 7, 2025 | 51.45 | 52.12 | 51.00 | 51.78 | 51.78 | -2.08% | 183,696 |
| Nov 6, 2025 | 53.42 | 53.42 | 52.72 | 52.88 | 52.88 | -1.62% | 123,774 |
| Nov 5, 2025 | 52.80 | 53.79 | 52.35 | 53.75 | 53.75 | -0.04% | 133,238 |
| Nov 4, 2025 | 54.22 | 54.67 | 53.55 | 53.77 | 53.77 | -1.86% | 135,291 |
| Nov 3, 2025 | 54.80 | 55.12 | 54.40 | 54.79 | 54.79 | 0.31% | 126,588 |
| Oct 31, 2025 | 54.71 | 54.96 | 54.06 | 54.62 | 54.62 | -1.12% | 129,862 |
| Oct 30, 2025 | 56.10 | 56.15 | 54.87 | 55.24 | 55.24 | -3.88% | 148,780 |
| Oct 29, 2025 | 57.24 | 58.00 | 57.05 | 57.47 | 57.47 | 2.31% | 118,320 |
| Oct 28, 2025 | 55.94 | 56.51 | 55.87 | 56.17 | 56.17 | -0.09% | 121,759 |
| Oct 27, 2025 | 55.12 | 56.35 | 54.73 | 56.22 | 56.22 | 0.41% | 127,639 |
| Oct 24, 2025 | 56.00 | 56.34 | 55.38 | 55.99 | 55.99 | 4.17% | 170,386 |
| Oct 23, 2025 | 53.14 | 53.84 | 53.14 | 53.75 | 53.75 | 1.24% | 121,919 |
| Oct 22, 2025 | 53.44 | 53.89 | 52.65 | 53.09 | 53.09 | 3.33% | 148,140 |
| Oct 21, 2025 | 52.01 | 52.01 | 51.14 | 51.38 | 51.38 | -2.36% | 116,389 |
| Oct 20, 2025 | 52.90 | 52.90 | 52.16 | 52.62 | 52.62 | 0.42% | 107,586 |
| Oct 17, 2025 | 51.00 | 52.47 | 51.00 | 52.40 | 52.40 | 2.87% | 171,740 |
| Oct 16, 2025 | 50.33 | 51.24 | 50.30 | 50.94 | 50.94 | 3.08% | 145,566 |
| Oct 15, 2025 | 49.41 | 49.69 | 49.17 | 49.42 | 49.42 | -0.02% | 122,688 |
| Oct 14, 2025 | 47.32 | 49.48 | 47.32 | 49.43 | 49.43 | 3.04% | 164,268 |
| 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 | 48.09 | 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% | 69,784 |
| 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% | 67,870 |
| Sep 29, 2025 | 49.30 | 49.86 | 49.30 | 49.35 | 49.35 | 1.27% | 95,959 |
| 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% | 95,297 |
| 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% | 112,378 |
| 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 |
| Sep 16, 2025 | 51.44 | 51.76 | 50.96 | 51.15 | 51.15 | -1.86% | 136,799 |
| Sep 15, 2025 | 51.23 | 52.12 | 51.23 | 52.12 | 52.12 | 2.72% | 149,033 |
| Sep 12, 2025 | 51.15 | 51.16 | 50.60 | 50.74 | 50.74 | -0.82% | 142,384 |
| Sep 11, 2025 | 51.09 | 51.46 | 50.91 | 51.16 | 51.16 | -0.06% | 181,078 |
| Sep 10, 2025 | 51.11 | 51.82 | 50.91 | 51.19 | 51.19 | 0.47% | 139,347 |
| Sep 9, 2025 | 51.35 | 51.86 | 50.94 | 50.95 | 50.95 | 0.04% | 159,732 |
| Sep 8, 2025 | 50.88 | 51.28 | 50.67 | 50.93 | 50.93 | -0.80% | 192,353 |
| Sep 5, 2025 | 50.50 | 51.34 | 50.23 | 51.34 | 51.34 | -0.79% | 292,093 |
| Sep 4, 2025 | 51.03 | 51.75 | 50.98 | 51.75 | 51.75 | 1.51% | 177,872 |
| Sep 3, 2025 | 50.69 | 51.11 | 50.61 | 50.98 | 50.98 | 0.91% | 139,599 |
| Sep 2, 2025 | 50.56 | 50.56 | 50.07 | 50.52 | 50.52 | -2.07% | 186,966 |
| 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 | 53.17 | -1.76% | 89,589 |
| Aug 26, 2025 | 54.14 | 54.50 | 54.00 | 54.48 | 54.12 | -1.47% | 76,810 |
| Aug 25, 2025 | 55.52 | 55.60 | 55.17 | 55.29 | 54.93 | -0.84% | 90,824 |
| Aug 22, 2025 | 54.20 | 55.85 | 54.14 | 55.76 | 55.39 | 2.56% | 155,097 |
| Aug 21, 2025 | 54.15 | 54.48 | 53.73 | 54.37 | 54.01 | 1.59% | 109,315 |
| Aug 20, 2025 | 53.58 | 53.66 | 53.30 | 53.52 | 53.17 | -0.37% | 93,598 |
| Aug 19, 2025 | 54.22 | 54.38 | 53.62 | 53.72 | 53.37 | -0.79% | 72,059 |
| Aug 18, 2025 | 54.84 | 54.85 | 54.15 | 54.15 | 53.79 | -2.01% | 99,222 |
| Aug 15, 2025 | 55.26 | 55.81 | 54.91 | 55.26 | 54.90 | 0.56% | 83,457 |
| Aug 14, 2025 | 55.47 | 55.47 | 54.60 | 54.95 | 54.59 | -2.55% | 73,932 |
| Aug 13, 2025 | 56.10 | 56.41 | 55.92 | 56.39 | 56.02 | 0.86% | 97,523 |
| Aug 12, 2025 | 55.17 | 55.99 | 55.17 | 55.91 | 55.54 | 1.77% | 103,012 |
| Aug 11, 2025 | 55.08 | 55.34 | 54.80 | 54.94 | 54.58 | 2.37% | 87,027 |
| Aug 8, 2025 | 53.68 | 53.93 | 53.36 | 53.67 | 53.32 | -0.67% | 127,911 |
| Aug 7, 2025 | 54.41 | 54.47 | 53.57 | 54.03 | 53.67 | 0.33% | 150,569 |
| Aug 6, 2025 | 53.84 | 54.09 | 53.70 | 53.85 | 53.50 | 0.02% | 53,389 |
| Aug 5, 2025 | 53.30 | 54.04 | 53.28 | 53.84 | 53.49 | 2.83% | 109,671 |
| Aug 4, 2025 | 52.43 | 52.77 | 51.95 | 52.36 | 52.02 | 0.81% | 99,331 |
| Aug 1, 2025 | 51.77 | 52.19 | 51.16 | 51.94 | 51.60 | -4.94% | 157,118 |
| Jul 31, 2025 | 55.02 | 55.02 | 54.03 | 54.64 | 54.28 | -1.12% | 77,594 |
| Jul 30, 2025 | 55.90 | 56.18 | 55.08 | 55.26 | 54.90 | -2.59% | 137,925 |
| Jul 29, 2025 | 56.96 | 57.29 | 56.47 | 56.73 | 56.36 | -1.37% | 95,727 |
| Jul 28, 2025 | 58.70 | 58.70 | 57.40 | 57.52 | 57.14 | -4.25% | 94,499 |
| Jul 25, 2025 | 59.60 | 60.10 | 59.18 | 60.07 | 59.67 | - | 149,128 |
| Jul 24, 2025 | 61.00 | 61.00 | 59.96 | 60.07 | 59.67 | -1.77% | 134,648 |
| Jul 23, 2025 | 60.75 | 61.24 | 60.53 | 61.15 | 60.75 | 3.56% | 150,297 |
| Jul 22, 2025 | 58.56 | 59.18 | 58.07 | 59.05 | 58.66 | -0.02% | 135,737 |
| Jul 21, 2025 | 58.69 | 59.86 | 58.64 | 59.06 | 58.67 | 6.20% | 218,343 |
| Jul 18, 2025 | 56.20 | 56.23 | 55.55 | 55.61 | 55.24 | -0.27% | 111,606 |
| Jul 17, 2025 | 54.98 | 55.86 | 54.53 | 55.76 | 55.39 | 0.90% | 232,004 |