Indicators

Posco Holdings Inc ADR (NY: PKX )

68.59 -0.97 (-1.39%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	22.29	22.62	21.89	22.24	1,562,499	-0.50(-2.21%)
May 27, 2004	21.85	22.75	21.85	22.74	1,998,528	+1.37(+6.41%)
May 26, 2004	21.73	21.73	21.36	21.37	669,560	-0.29(-1.32%)
May 25, 2004	20.98	21.86	20.83	21.66	2,151,403	+0.41(+1.94%)
May 24, 2004	21.08	21.31	21.05	21.24	1,450,524	-0.03(-0.13%)
May 21, 2004	20.84	21.31	20.71	21.27	1,536,328	+0.94(+4.64%)
May 20, 2004	20.87	20.89	20.33	20.33	800,412	-0.65(-3.10%)
May 19, 2004	21.34	21.71	20.98	20.98	2,420,114	+0.34(+1.63%)
May 18, 2004	19.93	20.70	19.93	20.64	2,727,294	+0.96(+4.87%)
May 17, 2004	19.19	20.12	19.16	19.68	1,771,575	+0.04(+0.18%)
May 14, 2004	19.59	20.00	19.40	19.65	3,292,888	-0.87(-4.26%)
May 13, 2004	20.14	20.74	20.07	20.52	979,171	-0.20(-0.95%)
May 12, 2004	20.63	20.72	20.06	20.72	1,625,565	+0.25(+1.23%)
May 11, 2004	19.72	20.64	19.71	20.47	2,558,402	+0.91(+4.65%)
May 10, 2004	19.40	20.08	19.06	19.56	2,291,979	-0.68(-3.35%)
May 07, 2004	20.49	20.76	19.94	20.24	1,587,668	-0.36(-1.73%)
May 06, 2004	21.12	21.17	20.59	20.59	2,037,712	-1.43(-6.51%)
May 05, 2004	22.24	22.28	21.82	22.03	1,070,410	-0.22(-0.97%)
May 04, 2004	21.68	22.37	21.68	22.24	2,055,445	+1.13(+5.33%)

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.