PKX - POSCO HOLDINGS INC.
82.65
0.410 0.496%
Share volume: 133,576
Last Updated: 05-14-2026
Steel Works/Blast Furnaces & Steel Works:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$82.24
0.41
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-14-2026 | $82.94 | $82.94 | $83.16 | $83.16 | $81.67 | $81.67 | $82.65 | $82.65 | 133,576 | $133,576.00 |
| 05-13-2026 | $80.31 | $80.31 | $82.71 | $82.71 | $80.17 | $80.17 | $82.24 | $82.24 | 372,486 | $372,486.00 |
| 05-12-2026 | $79.85 | $79.85 | $83.00 | $83.00 | $79.07 | $79.07 | $82.79 | $82.79 | 494,647 | $494,647.00 |
| 05-11-2026 | $87.75 | $87.75 | $89.06 | $89.06 | $86.85 | $86.85 | $88.61 | $88.61 | 182,045 | $182,045.00 |
| 05-08-2026 | $89.01 | $89.01 | $92.40 | $92.40 | $89.01 | $89.01 | $91.72 | $91.72 | 336,565 | $336,565.00 |
| 05-07-2026 | $90.82 | $90.82 | $91.61 | $91.61 | $88.62 | $88.62 | $88.94 | $88.94 | 292,392 | $292,392.00 |
| 05-06-2026 | $87.30 | $87.30 | $88.50 | $88.50 | $86.27 | $86.27 | $88.23 | $88.23 | 299,893 | $299,893.00 |
| 05-05-2026 | $83.64 | $83.64 | $85.56 | $85.56 | $83.64 | $83.64 | $85.32 | $85.32 | 209,936 | $209,936.00 |
| 05-04-2026 | $83.90 | $83.90 | $84.77 | $84.77 | $82.12 | $82.12 | $82.12 | $82.12 | 432,491 | $432,491.00 |
| 05-01-2026 | $78.50 | $78.50 | $80.15 | $80.15 | $78.41 | $78.41 | $78.71 | $78.71 | 160,431 | $160,431.00 |