POSCO Holdings Inc. (PKX)
NYSE: PKX · Real-Time Price · USD
59.21
+0.23 (0.38%)
Mar 9, 2026, 2:49 PM EDT - Market open
POSCO Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 57.10 | 59.12 | 56.95 | 59.12 | - | 0.24% | 103,442 |
| Mar 6, 2026 | 59.63 | 59.63 | 58.15 | 58.98 | 58.98 | -0.87% | 163,769 |
| Mar 5, 2026 | 59.56 | 60.11 | 58.50 | 59.50 | 59.50 | -2.52% | 269,883 |
| Mar 4, 2026 | 59.90 | 61.69 | 58.75 | 61.04 | 61.04 | -3.98% | 351,080 |
| Mar 3, 2026 | 63.33 | 64.01 | 60.37 | 63.57 | 63.57 | -7.92% | 254,565 |
| Mar 2, 2026 | 67.82 | 69.05 | 67.36 | 69.04 | 69.04 | -0.79% | 157,578 |
| Feb 27, 2026 | 70.33 | 70.48 | 69.00 | 69.59 | 69.59 | -0.01% | 223,393 |
| Feb 26, 2026 | 70.40 | 70.67 | 67.83 | 69.60 | 69.60 | -1.35% | 161,714 |
| Feb 25, 2026 | 70.79 | 71.35 | 70.20 | 70.55 | 70.55 | 2.07% | 184,524 |
| Feb 24, 2026 | 69.08 | 69.63 | 68.78 | 69.12 | 69.12 | 2.60% | 192,443 |
| Feb 23, 2026 | 67.81 | 68.50 | 67.16 | 67.37 | 67.37 | -2.12% | 161,311 |
| Feb 20, 2026 | 67.34 | 69.00 | 67.34 | 68.83 | 68.83 | 2.53% | 148,283 |
| Feb 19, 2026 | 65.87 | 67.55 | 65.87 | 67.13 | 67.13 | 3.47% | 139,726 |
| Feb 18, 2026 | 64.92 | 65.57 | 64.62 | 64.88 | 64.88 | 0.09% | 124,276 |
| Feb 17, 2026 | 66.10 | 66.10 | 63.64 | 64.82 | 64.82 | -1.22% | 150,026 |
| Feb 13, 2026 | 65.50 | 66.08 | 64.54 | 65.62 | 65.62 | 0.32% | 132,399 |
| Feb 12, 2026 | 66.80 | 67.96 | 65.08 | 65.41 | 65.41 | 0.14% | 283,956 |
| Feb 11, 2026 | 64.57 | 65.32 | 64.12 | 65.32 | 65.32 | 2.49% | 133,366 |
| Feb 10, 2026 | 63.54 | 64.24 | 63.49 | 63.73 | 63.73 | 0.27% | 101,707 |
| Feb 9, 2026 | 62.75 | 63.69 | 62.38 | 63.56 | 63.56 | 0.46% | 171,018 |
| Feb 6, 2026 | 62.27 | 63.33 | 62.02 | 63.27 | 63.27 | 1.88% | 86,090 |
| Feb 5, 2026 | 61.56 | 62.64 | 61.55 | 62.10 | 62.10 | 1.06% | 182,226 |
| Feb 4, 2026 | 63.52 | 63.52 | 60.81 | 61.45 | 61.45 | -0.50% | 187,057 |
| Feb 3, 2026 | 62.03 | 62.72 | 60.87 | 61.76 | 61.76 | 2.64% | 172,324 |
| Feb 2, 2026 | 59.17 | 60.82 | 58.98 | 60.17 | 60.17 | 1.43% | 146,466 |
| Jan 30, 2026 | 59.70 | 60.05 | 58.83 | 59.32 | 59.32 | -3.90% | 182,303 |
| Jan 29, 2026 | 63.09 | 63.60 | 60.00 | 61.73 | 61.73 | -4.61% | 274,874 |
| Jan 28, 2026 | 65.12 | 65.49 | 64.13 | 64.71 | 64.71 | 2.24% | 226,951 |
| Jan 27, 2026 | 62.03 | 63.50 | 62.03 | 63.29 | 63.29 | 1.54% | 117,243 |
| Jan 26, 2026 | 63.67 | 63.67 | 62.33 | 62.33 | 62.33 | -1.70% | 236,517 |
| Jan 23, 2026 | 62.62 | 63.71 | 62.02 | 63.41 | 63.41 | 2.24% | 250,967 |
| Jan 22, 2026 | 61.11 | 62.31 | 61.11 | 62.02 | 62.02 | 3.01% | 204,809 |
| Jan 21, 2026 | 60.59 | 60.78 | 59.56 | 60.21 | 60.21 | 0.23% | 198,825 |
| Jan 20, 2026 | 58.77 | 60.29 | 58.67 | 60.07 | 60.07 | 8.80% | 267,671 |
| Jan 16, 2026 | 56.60 | 56.60 | 55.15 | 55.21 | 55.21 | -6.47% | 761,384 |
| Jan 15, 2026 | 60.08 | 60.30 | 58.84 | 59.03 | 59.03 | -0.69% | 372,668 |
| Jan 14, 2026 | 58.96 | 59.74 | 58.90 | 59.44 | 59.44 | -1.28% | 215,816 |
| Jan 13, 2026 | 59.20 | 60.66 | 59.14 | 60.21 | 60.21 | 11.91% | 479,186 |
| Jan 12, 2026 | 53.21 | 54.20 | 53.21 | 53.80 | 53.80 | 1.38% | 214,053 |
| Jan 9, 2026 | 52.06 | 53.16 | 52.06 | 53.07 | 53.07 | 3.23% | 137,687 |
| Jan 8, 2026 | 51.87 | 52.06 | 51.18 | 51.41 | 51.41 | -2.85% | 178,296 |
| Jan 7, 2026 | 53.52 | 53.75 | 52.61 | 52.92 | 52.92 | -1.71% | 141,483 |
| Jan 6, 2026 | 52.75 | 54.09 | 52.60 | 53.84 | 53.84 | 1.66% | 379,592 |
| Jan 5, 2026 | 53.02 | 53.25 | 52.42 | 52.96 | 52.96 | -0.92% | 214,965 |
| Jan 2, 2026 | 52.51 | 53.45 | 52.16 | 53.45 | 53.45 | 0.45% | 329,326 |
| Dec 31, 2025 | 53.21 | 53.40 | 53.01 | 53.21 | 53.21 | -0.41% | 75,448 |
| Dec 30, 2025 | 53.48 | 53.91 | 53.30 | 53.43 | 53.43 | -1.69% | 100,863 |
| Dec 29, 2025 | 54.49 | 54.78 | 54.20 | 54.35 | 54.35 | 0.54% | 108,695 |
| Dec 26, 2025 | 53.82 | 54.31 | 53.78 | 54.06 | 54.06 | -1.10% | 147,051 |
| Dec 24, 2025 | 53.92 | 54.94 | 53.92 | 54.66 | 54.66 | 5.01% | 114,603 |
| Dec 23, 2025 | 51.75 | 52.27 | 51.72 | 52.05 | 52.05 | 0.37% | 77,669 |
| Dec 22, 2025 | 51.36 | 51.93 | 51.36 | 51.86 | 51.86 | 1.67% | 79,583 |
| Dec 19, 2025 | 51.50 | 51.79 | 51.00 | 51.01 | 51.01 | -1.81% | 225,942 |
| Dec 18, 2025 | 51.98 | 52.87 | 51.84 | 51.95 | 51.95 | -1.76% | 190,511 |
| Dec 17, 2025 | 53.20 | 53.65 | 52.78 | 52.88 | 52.88 | 0.23% | 123,638 |
| Dec 16, 2025 | 53.23 | 53.56 | 52.73 | 52.76 | 52.76 | -3.37% | 159,138 |
| Dec 15, 2025 | 54.40 | 54.80 | 54.05 | 54.60 | 54.60 | 1.39% | 107,888 |
| Dec 12, 2025 | 53.90 | 54.55 | 53.40 | 53.85 | 53.85 | 0.98% | 169,206 |
| Dec 11, 2025 | 52.90 | 53.66 | 52.90 | 53.33 | 53.33 | -2.06% | 119,339 |
| Dec 10, 2025 | 53.94 | 54.67 | 53.54 | 54.45 | 54.45 | 0.93% | 149,101 |
| Dec 9, 2025 | 53.70 | 54.08 | 53.54 | 53.95 | 53.95 | -0.07% | 63,026 |
| Dec 8, 2025 | 54.30 | 54.43 | 53.70 | 53.99 | 53.99 | 1.89% | 121,366 |
| 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% | 83,303 |
| 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% | 138,750 |
| 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 | 51.91 | -0.11% | 181,727 |
| Nov 24, 2025 | 51.99 | 52.40 | 51.51 | 52.30 | 51.97 | -2.15% | 154,605 |
| Nov 21, 2025 | 53.03 | 53.69 | 52.24 | 53.45 | 53.11 | -0.83% | 107,093 |
| Nov 20, 2025 | 55.18 | 55.96 | 53.78 | 53.90 | 53.56 | 0.22% | 284,322 |
| Nov 19, 2025 | 54.09 | 54.40 | 53.51 | 53.78 | 53.44 | -0.85% | 138,702 |
| Nov 18, 2025 | 53.43 | 54.55 | 53.43 | 54.24 | 53.90 | 1.21% | 201,900 |
| Nov 17, 2025 | 53.66 | 54.41 | 53.43 | 53.59 | 53.25 | -1.23% | 100,328 |
| Nov 14, 2025 | 53.85 | 54.69 | 53.38 | 54.26 | 53.92 | -0.26% | 113,728 |
| Nov 13, 2025 | 55.00 | 55.35 | 54.14 | 54.40 | 54.05 | -1.29% | 132,991 |
| Nov 12, 2025 | 54.60 | 55.22 | 54.60 | 55.11 | 54.76 | 4.65% | 108,868 |
| Nov 11, 2025 | 52.23 | 53.01 | 52.23 | 52.66 | 52.33 | -0.77% | 210,254 |
| Nov 10, 2025 | 52.06 | 53.13 | 52.06 | 53.07 | 52.73 | 2.49% | 122,811 |
| Nov 7, 2025 | 51.45 | 52.12 | 51.00 | 51.78 | 51.45 | -2.08% | 183,696 |
| Nov 6, 2025 | 53.42 | 53.42 | 52.72 | 52.88 | 52.54 | -1.62% | 123,774 |
| Nov 5, 2025 | 52.80 | 53.79 | 52.35 | 53.75 | 53.41 | -0.04% | 133,238 |
| Nov 4, 2025 | 54.22 | 54.67 | 53.55 | 53.77 | 53.43 | -1.86% | 135,291 |
| Nov 3, 2025 | 54.80 | 55.12 | 54.40 | 54.79 | 54.44 | 0.31% | 126,588 |
| Oct 31, 2025 | 54.71 | 54.96 | 54.06 | 54.62 | 54.27 | -1.12% | 129,862 |
| Oct 30, 2025 | 56.10 | 56.15 | 54.87 | 55.24 | 54.89 | -3.88% | 148,780 |
| Oct 29, 2025 | 57.24 | 58.00 | 57.05 | 57.47 | 57.10 | 2.31% | 118,320 |
| Oct 28, 2025 | 55.94 | 56.51 | 55.87 | 56.17 | 55.81 | -0.09% | 121,759 |
| Oct 27, 2025 | 55.12 | 56.35 | 54.73 | 56.22 | 55.86 | 0.41% | 127,639 |
| Oct 24, 2025 | 56.00 | 56.34 | 55.38 | 55.99 | 55.63 | 4.17% | 170,386 |
| Oct 23, 2025 | 53.14 | 53.84 | 53.14 | 53.75 | 53.41 | 1.24% | 121,919 |
| Oct 22, 2025 | 53.44 | 53.89 | 52.65 | 53.09 | 52.75 | 3.33% | 148,140 |
| Oct 21, 2025 | 52.01 | 52.01 | 51.14 | 51.38 | 51.05 | -2.36% | 116,389 |
| Oct 20, 2025 | 52.90 | 52.90 | 52.16 | 52.62 | 52.29 | 0.42% | 107,586 |
| Oct 17, 2025 | 51.00 | 52.47 | 51.00 | 52.40 | 52.07 | 2.87% | 171,740 |
| Oct 16, 2025 | 50.33 | 51.24 | 50.30 | 50.94 | 50.62 | 3.08% | 145,566 |
| Oct 15, 2025 | 49.41 | 49.69 | 49.17 | 49.42 | 49.11 | -0.02% | 122,688 |
| Oct 14, 2025 | 47.32 | 49.48 | 47.32 | 49.43 | 49.12 | 3.04% | 164,268 |