POSCO Holdings Inc Historical Data - PKX | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
POSCO Holdings Inc (PKX)
POSCO Holdings Inc (PKX) Historical

POSCO Holdings Inc (PKX)

43.40

-0.40

(-0.91%)

Closed January 17 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.2	-0.45871559633	43.6	44	42.799999	63	43.13627717	DE
4	0	0	43.4	44	41.4	100	42.67511664	DE
12	-12.6	-22.5	56	58	41.4	248	48.11517029	DE
26	-16.6	-27.6666666667	60	66	41.4	195	53.23450518	DE
52	-29.1	-40.1379310345	72.5	80.5	41.4	197	60.34621422	DE
156	-57.6	-57.0297029703	101	105	41.4	197	68.18008617	DE
260	-57.6	-57.0297029703	101	105	41.4	197	68.18008617	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737062820	43.8	0.2	0.46	43.4	43.8	43.4	41
1736976420	43.6	0.2	0.46	43	43.6	43	19
1736890020	43.4	0.2	0.46	43.4	43.4	43.4	10
1736803620	43.2	0.4	0.93	43	43.2	43	111
1736544420	42.799999	-1	-2.28	43.6	43.8	42.799999	136
1736458020	43.8	0.4	0.92	43.8	43.8	43.8	20
1736371620	43.4	0.2	0.46	43.4	43.4	43.4	101
1736285220	43.2	-0.2	-0.46	43.2	43.2	43.2	1
1736198820	43.4	1	2.36	43	43.8	43	374
1735939620	42.4	0.8	1.92	42.4	42.4	42.4	96
1735853220	41.6	-0.2	-0.48	42.2	42.2	41.6	242
1735594020	41.799999	0.4	0.97	41.799999	41.799999	41.799999	27
1735334820	41.4	-2	-4.61	42	42	41.4	218
1734989220	43.4	0	0.00	43.4	43.4	43.2	91
1734730020	43.4	0	0.00	43.4	43.4	43.4	12
1734643620	43.4	-1	-2.25	43	43.4	43	45
1734557220	44.4	1	2.30	44.4	44.4	44.4	196
1734470820	43.4	-1	-2.25	43.8	44.2	43.4	387
1734384420	44.4	-1	-2.20	44.4	44.4	44.4	51
1734125220	45.4	0	0.00	45.4	45.4	45.4	0
1734038820	45.4	0.6	1.34	45.2	45.4	45.2	44
1733952420	44.8	0.2	0.45	44.8	44.8	44.8	112
1733866020	44.6	1.2	2.76	46	46	44.6	424
1733779620	43.4	-1	-2.25	42.6	43.4	42.4	502
1733520420	44.4	0	0.00	44.2	44.4	44.2	53
1733434020	44.4	-1.2	-2.63	45.6	45.6	44.4	527
1733347620	45.6	-0.2	-0.44	45.6	45.6	45.6	2
1733261220	45.8	-2	-4.18	47.8	47.8	44	897
1733174820	47.8	-1.4	-2.85	47.6	48.6	47.6	261
1732915620	49.2	-1.3	-2.57	48.4	49.2	48.4	117
1732829220	50.5	0	0.00	50.5	50.5	50.5	0
1732742820	50.5	-1.5	-2.88	50.5	50.5	50.5	77
1732656420	52	0.5	0.97	52	52	52	2
1732570020	51.5	-0.5	-0.96	52	52	51.5	40
1732310820	52	0.5	0.97	52.5	52.5	52	72
1732224420	51.5	1.5	3.00	50	51.5	50	288
1732138020	50	0.8	1.63	51	51	49.8	1100
1732051620	49.2	-0.4	-0.81	49.2	49.2	49.2	88
1731965220	49.6	2.8	5.98	47.4	49.6	47.4	657
1731705960	46.8	-3.7	-7.33	48	48	46.8	976
1731619560	50.5	1.7	3.48	50	50.5	50	1452
1731533160	48.8	-2.2	-4.31	50	50	48.8	339
1731446820	51	-1	-1.92	51	51	51	152
1731360420	52	-1	-1.89	53	53	52	507
1731101220	53	-1.5	-2.75	54	54	52.5	738
1731014760	54.5	1	1.87	54	54.5	54	11
1730928360	53.5	-2.5	-4.46	53.5	53.5	53.5	40
1730841960	56	0	0.00	56	56	56	0
1730755560	56	0	0.00	56	56	56	0
1730496360	56	0.5	0.90	55	56	55	280
1730409960	55.5	-1	-1.77	55.5	55.5	55.5	10
1730323560	56.5	-1.5	-2.59	57.5	57.5	56.5	365
1730237160	58	0	0.00	58	58	58	0
1730150760	58	2	3.57	58	58	58	10
1729888020	56	-0.5	-0.88	56	56	56	98
1729801560	56.5	0	0.00	56.5	56.5	56.5	0
1729715160	56.5	0.5	0.89	57	57	56.5	420
1729628760	56	-2	-3.45	56	56	56	142
1729542360	58	0	0.00	58	58	58	0
1729283160	58	0	0.00	58	58	58	0
1729196760	58	-0.5	-0.85	58	58	58	5

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions