Indicators

Posco Holdings Inc ADR (NY: PKX )

67.41 -0.35 (-0.52%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	22.42	22.75	22.02	22.36	1,553,610	-0.51(-2.21%)
May 27, 2004	21.98	22.88	21.98	22.87	1,987,160	+1.38(+6.41%)
May 26, 2004	21.85	21.85	21.48	21.49	665,751	-0.29(-1.32%)
May 25, 2004	21.10	21.98	20.95	21.78	2,139,165	+0.41(+1.94%)
May 24, 2004	21.20	21.44	21.17	21.37	1,442,272	-0.03(-0.13%)
May 21, 2004	20.96	21.44	20.82	21.39	1,527,589	+0.95(+4.64%)
May 20, 2004	20.99	21.01	20.44	20.44	795,859	-0.65(-3.10%)
May 19, 2004	21.46	21.84	21.10	21.10	2,406,347	+0.34(+1.63%)
May 18, 2004	20.04	20.82	20.04	20.76	2,711,780	+0.96(+4.87%)
May 17, 2004	19.30	20.23	19.27	19.80	1,761,498	+0.04(+0.18%)
May 14, 2004	19.71	20.11	19.52	19.76	3,274,157	-0.88(-4.26%)
May 13, 2004	20.25	20.86	20.18	20.64	973,601	-0.20(-0.94%)
May 12, 2004	20.75	20.84	20.18	20.84	1,616,318	+0.25(+1.23%)
May 11, 2004	19.83	20.75	19.82	20.58	2,543,849	+0.91(+4.65%)
May 10, 2004	19.52	20.20	19.17	19.67	2,278,942	-0.68(-3.35%)
May 07, 2004	20.61	20.88	20.06	20.35	1,578,636	-0.36(-1.73%)
May 06, 2004	21.24	21.29	20.71	20.71	2,026,121	-1.44(-6.51%)
May 05, 2004	22.36	22.41	21.94	22.15	1,064,321	-0.22(-0.97%)
May 04, 2004	21.80	22.50	21.80	22.37	2,043,753	+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.