Get the Stockscreener App
54.79
0.31%
0.17
After Hours:
55.12
0.33
+0.60%
Posco Holdings Inc Adr Stock (PKX) Price History
The historical daily chart and data for Posco Holdings Inc Adr stock (PKX), show that the latest closing stock price as of November 03, 2025, is $54.79.
- Posco Holdings Inc Adr all-time high stock price is $133.09, occurred on July 25, 2023.
- The lowest Posco Holdings Inc Adr stock price recorded was $26.27 on March 23, 2020. Since then, Posco Holdings Inc Adr's stock price has risen over 108.56% to $54.79 now.
- The 52-week high stock price for PKX is $62.72, representing a 14.46% increase from the current share price, occurred on November 04, 2024.
- The 52-week low stock price for PKX is $39.40, indicating a -28.09% decrease from the current share price, occurred on February 12, 2025.
- The closing price of Posco Holdings Inc Adr (PKX) stock in the beginning of 2024 was $58.99. The stock closed the year at $54.47, a loss of over -7.66% for the year.
The table below shows more information about PKX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 03, 2025 | $55.12 | $54.40 | $0.72 | 123,494.0 | +0.31% |
| Oct 31, 2025 | $54.96 | $54.06 | $0.8956 | 129,837.0 | -1.12% |
| Oct 30, 2025 | $56.15 | $54.87 | $1.28 | 148,696.0 | -3.88% |
| Oct 29, 2025 | $58.00 | $57.05 | $0.95 | 117,830.0 | +2.31% |
| Oct 28, 2025 | $56.51 | $55.87 | $0.64 | 121,662.0 | -0.09% |
| Oct 27, 2025 | $56.35 | $54.73 | $1.62 | 127,234.0 | +0.41% |
| Oct 24, 2025 | $56.34 | $55.38 | $0.96 | 169,568.0 | +4.17% |
| Oct 23, 2025 | $53.84 | $53.14 | $0.70 | 121,808.0 | +1.24% |
| Oct 22, 2025 | $53.89 | $52.65 | $1.24 | 139,858.0 | +3.33% |
| Oct 21, 2025 | $52.01 | $51.14 | $0.87 | 116,291.0 | -2.36% |
| Oct 20, 2025 | $52.90 | $52.16 | $0.74 | 107,519.0 | +0.42% |
| Oct 17, 2025 | $52.47 | $51.00 | $1.47 | 171,530.0 | +2.87% |
| Oct 16, 2025 | $51.24 | $50.30 | $0.94 | 145,164.0 | +3.08% |
| Oct 15, 2025 | $49.69 | $49.16 | $0.525 | 122,663.0 | -0.02% |
| Oct 14, 2025 | $49.48 | $47.32 | $2.16 | 163,790.0 | +3.04% |
| Oct 13, 2025 | $48.18 | $47.50 | $0.68 | 165,004.0 | +6.29% |
| Oct 10, 2025 | $46.74 | $44.99 | $1.75 | 219,186.0 | -6.62% |
| Oct 09, 2025 | $48.91 | $48.04 | $0.87 | 103,127.0 | -0.74% |
| Oct 08, 2025 | $48.90 | $48.08 | $0.8154 | 114,884.0 | +1.61% |
| Oct 07, 2025 | $49.29 | $47.88 | $1.41 | 83,000.0 | -1.36% |
Posco Holdings Inc Adr Stock (PKX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Posco Holdings Inc Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PKX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Posco Holdings Inc Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Posco Holdings Inc Adr Stock (PKX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $55.12 | $54.40 | $0.72 | 246,988.0 | +0.31% |
| Oct, 2025 | $58.00 | $44.99 | $13.01 | 3,020,204.0 | +10.99% |
| Sep, 2025 | $52.56 | $48.61 | $3.95 | 3,119,246.0 | -4.61% |
| Aug, 2025 | $56.41 | $51.16 | $5.25 | 2,305,906.0 | -5.58% |
| Jul, 2025 | $61.15 | $50.67 | $10.48 | 3,698,772.0 | +12.68% |
| Jun, 2025 | $50.22 | $44.01 | $6.21 | 3,015,793.0 | +6.11% |
| May, 2025 | $47.37 | $42.35 | $5.02 | 4,024,638.0 | +0.37% |
| Apr, 2025 | $47.82 | $40.80 | $7.02 | 8,013,139.0 | -4.21% |
| Mar, 2025 | $56.30 | $45.30 | $10.99 | 10,077,286.0 | +2.79% |
| Feb, 2025 | $49.03 | $39.40 | $9.63 | 5,032,497.0 | +3.86% |
| Jan, 2025 | $46.30 | $42.35 | $3.95 | 3,452,567.0 | +2.68% |
Posco Holdings Inc Adr Stock (PKX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $50.49 | $42.74 | $7.75 | 8,767,593.0 | -16.12% |
| Nov, 2024 | $62.72 | $49.37 | $13.35 | 4,439,583.0 | -14.12% |
| Oct, 2024 | $70.50 | $59.78 | $10.72 | 7,529,425.0 | -14.12% |
| Sep, 2024 | $74.01 | $60.23 | $13.78 | 2,650,856.0 | +9.67% |
| Aug, 2024 | $66.17 | $58.00 | $8.17 | 2,357,071.0 | -2.48% |
| Jul, 2024 | $71.75 | $62.50 | $9.25 | 2,316,399.0 | -0.46% |
| Jun, 2024 | $70.02 | $64.99 | $5.03 | 1,958,389.0 | -2.48% |
| May, 2024 | $75.56 | $66.70 | $8.86 | 1,619,275.0 | -5.79% |
| Apr, 2024 | $78.07 | $67.53 | $10.54 | 2,808,433.0 | -8.76% |
| Mar, 2024 | $86.10 | $78.05 | $8.05 | 1,367,707.0 | -2.98% |
| Feb, 2024 | $86.52 | $79.59 | $6.93 | 2,415,132.0 | +3.63% |
| Jan, 2024 | $93.19 | $73.32 | $19.87 | 2,778,810.0 | -17.99% |
Posco Holdings Inc Adr Stock (PKX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $96.98 | $84.80 | $12.18 | 2,721,196.0 | +2.05% |
| Nov, 2023 | $98.00 | $74.68 | $23.32 | 3,990,539.0 | +21.81% |
| Oct, 2023 | $102.3 | $75.90 | $26.36 | 5,184,676.0 | -25.36% |
| Sep, 2023 | $114.1 | $99.26 | $14.82 | 3,437,627.0 | -6.61% |
| Aug, 2023 | $120.5 | $101.5 | $18.96 | 5,826,000.0 | -12.53% |
| Jul, 2023 | $133.1 | $73.67 | $59.42 | 13,212,676.0 | +69.70% |
| Jun, 2023 | $77.80 | $68.09 | $9.71 | 3,593,621.0 | +8.94% |
| May, 2023 | $72.49 | $67.42 | $5.07 | 4,377,692.0 | -4.56% |
| Apr, 2023 | $80.03 | $67.78 | $12.25 | 9,713,943.0 | +2.05% |
| Mar, 2023 | $70.63 | $58.65 | $11.98 | 5,287,815.0 | +14.26% |
| Feb, 2023 | $66.18 | $58.80 | $7.38 | 3,824,481.0 | -1.49% |
| Jan, 2023 | $64.29 | $53.12 | $11.17 | 4,110,334.0 | +13.66% |
0.39%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):