Skip to main content

Posco Holdings Inc ADR (NY: PKX )

67.87 -0.14 (-0.21%)
Streaming Delayed Price Updated: 2:53 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 51.44 51.44 50.87 51.13 251,153 -0.39(-0.75%)
Jul 30, 2013 51.79 51.95 51.47 51.52 153,361 -0.13(-0.25%)
Jul 29, 2013 52.00 52.13 51.62 51.65 206,891 -0.52(-1.00%)
Jul 26, 2013 52.16 52.34 51.89 52.17 177,316 -0.37(-0.71%)
Jul 25, 2013 51.36 52.54 51.06 52.54 198,904 +0.98(+1.91%)
Jul 24, 2013 51.90 52.19 51.30 51.55 145,770 -0.14(-0.28%)
Jul 23, 2013 50.70 51.89 50.70 51.70 302,791 +1.65(+3.31%)
Jul 22, 2013 49.71 50.18 49.72 50.04 269,378 +0.32(+0.65%)
Jul 19, 2013 49.70 49.72 49.37 49.72 82,519 -0.19(-0.37%)
Jul 18, 2013 49.78 49.91 49.36 49.91 142,489 -0.07(-0.14%)
Jul 17, 2013 49.77 49.99 49.63 49.98 133,105 +0.39(+0.78%)
Jul 16, 2013 49.81 50.00 49.38 49.59 92,769 -0.27(-0.54%)
Jul 15, 2013 49.86 50.08 49.74 49.86 132,448 +0.35(+0.71%)
Jul 12, 2013 49.43 49.53 49.21 49.51 306,066 -0.03(-0.06%)
Jul 11, 2013 48.49 49.63 48.49 49.54 412,924 +2.61(+5.56%)
Jul 10, 2013 47.09 47.17 46.87 46.93 199,228 -0.06(-0.14%)
Jul 09, 2013 46.75 47.08 46.75 46.99 164,984 +0.64(+1.39%)
Jul 08, 2013 46.08 46.63 46.08 46.35 176,477 +0.49(+1.07%)
Jul 05, 2013 46.37 46.37 45.30 45.86 194,427 -0.15(-0.33%)
Jul 03, 2013 45.97 46.23 45.67 46.01 150,083 -0.54(-1.16%)
Jul 02, 2013 46.76 47.18 46.37 46.55 262,545 -0.14(-0.29%)
Jul 01, 2013 46.72 46.98 46.64 46.69 257,528 +0.26(+0.57%)
Jun 28, 2013 45.83 46.50 45.68 46.42 337,448 +0.70(+1.53%)
Jun 27, 2013 45.84 45.90 45.50 45.72 436,848 +0.19(+0.41%)
Jun 26, 2013 45.65 45.65 45.08 45.54 390,072 -0.04(-0.09%)
Jun 25, 2013 45.40 45.83 45.35 45.58 510,624 +0.48(+1.06%)
Jun 24, 2013 44.94 45.60 44.45 45.10 613,265 -0.42(-0.92%)
Jun 21, 2013 45.88 46.32 45.14 45.53 680,080 -2.14(-4.49%)
Jun 20, 2013 48.15 48.15 47.23 47.67 424,006 -0.91(-1.88%)
Jun 19, 2013 49.43 49.57 48.52 48.58 598,339 -0.90(-1.82%)
Jun 18, 2013 49.22 49.56 49.04 49.48 76,652 +0.09(+0.17%)
Jun 17, 2013 49.61 49.72 49.24 49.39 226,628 +0.03(+0.06%)
Jun 14, 2013 49.94 50.35 49.31 49.36 309,531 -0.43(-0.86%)
Jun 13, 2013 49.18 49.89 49.15 49.79 408,234 +0.68(+1.39%)
Jun 12, 2013 49.63 49.69 49.04 49.11 223,666 -0.38(-0.76%)
Jun 11, 2013 49.36 49.63 49.21 49.48 210,288 -0.74(-1.48%)
Jun 10, 2013 50.36 50.65 50.01 50.23 199,753 -0.31(-0.62%)
Jun 07, 2013 50.98 50.98 50.22 50.54 323,132 -0.43(-0.84%)
Jun 06, 2013 50.88 50.98 50.57 50.97 226,059 +0.21(+0.42%)
Jun 05, 2013 51.25 51.25 50.71 50.75 279,116 -0.60(-1.17%)
Jun 04, 2013 51.63 51.81 51.04 51.35 197,903 -0.17(-0.33%)
Jun 03, 2013 50.70 51.57 50.65 51.52 343,955 +1.13(+2.24%)
May 31, 2013 50.78 50.95 50.40 50.40 423,691 -0.64(-1.26%)
May 30, 2013 50.92 51.26 50.73 51.04 298,292 +0.34(+0.66%)
May 29, 2013 50.99 51.06 50.54 50.70 359,327 -0.29(-0.56%)
May 28, 2013 51.36 51.41 50.90 50.99 199,820 -0.12(-0.24%)
May 24, 2013 51.19 51.32 50.88 51.11 344,317 -0.13(-0.25%)
May 23, 2013 51.36 51.42 51.12 51.24 284,256 -0.58(-1.13%)
May 22, 2013 52.02 52.80 51.55 51.82 237,215 -0.01(-0.01%)
May 21, 2013 51.94 52.05 51.50 51.83 378,657 -0.24(-0.47%)
May 20, 2013 51.65 52.19 51.48 52.07 266,450 +0.41(+0.80%)
May 17, 2013 51.61 51.79 51.45 51.66 378,185 +0.19(+0.36%)
May 16, 2013 51.29 52.03 51.29 51.47 296,673 +0.10(+0.19%)
May 15, 2013 51.62 51.62 51.03 51.37 401,297 -0.31(-0.61%)
May 13, 2013 51.87 51.87 51.44 51.69 333,654 -0.24(-0.47%)
May 10, 2013 51.60 51.95 51.27 51.93 262,243 -0.78(-1.48%)
May 09, 2013 53.22 53.31 52.60 52.71 258,981 -0.66(-1.24%)
May 08, 2013 52.72 53.52 52.72 53.37 494,161 +0.75(+1.42%)
May 07, 2013 51.99 52.72 51.89 52.62 231,991 +0.81(+1.56%)
May 06, 2013 51.79 51.91 51.55 51.82 184,432 +0.07(+0.14%)
May 03, 2013 51.10 51.89 50.78 51.75 236,394 +0.96(+1.90%)
May 02, 2013 50.73 50.80 50.49 50.78 247,615 +0.06(+0.11%)
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.