POSCO Inc. (PKX)
NYSE: PKX
· Real-Time Price · USD
48.92
0.37 (0.76%)
At close: Oct 03, 2025, 3:59 PM
49.99
2.19%
After-hours: Oct 03, 2025, 07:54 PM EDT
PKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 48.94 | 49.10 | 48.56 | 48.91 | 48.91 | 0.74% | 69,744 |
| Oct 2, 2025 | 49.38 | 49.54 | 48.40 | 48.55 | 48.55 | -2.51% | 112,161 |
| Oct 1, 2025 | 48.99 | 49.86 | 48.93 | 49.80 | 49.80 | 1.20% | 134,630 |
| Sep 30, 2025 | 49.08 | 49.23 | 48.79 | 49.21 | 49.21 | -0.28% | 67,900 |
| Sep 29, 2025 | 49.30 | 49.86 | 49.30 | 49.35 | 49.35 | 1.27% | 96,000 |
| Sep 26, 2025 | 49.18 | 49.48 | 48.73 | 48.73 | 48.73 | -1.95% | 123,728 |
| Sep 25, 2025 | 49.45 | 50.10 | 49.45 | 49.70 | 49.70 | 1.76% | 152,648 |
| Sep 24, 2025 | 48.81 | 49.30 | 48.61 | 48.84 | 48.84 | -1.33% | 205,536 |
| Sep 23, 2025 | 50.50 | 50.61 | 49.47 | 49.50 | 49.50 | -1.67% | 95,300 |
| Sep 22, 2025 | 50.25 | 50.61 | 49.84 | 50.34 | 50.34 | 0.24% | 114,254 |
| Sep 19, 2025 | 50.98 | 51.22 | 50.19 | 50.22 | 50.22 | -1.59% | 112,400 |
| Sep 18, 2025 | 51.68 | 52.05 | 51.03 | 51.03 | 51.03 | -0.82% | 117,007 |
| Sep 17, 2025 | 51.63 | 52.57 | 51.23 | 51.45 | 51.45 | 0.59% | 156,014 |
| Sep 16, 2025 | 51.44 | 51.76 | 50.96 | 51.15 | 51.15 | -1.86% | 136,800 |
| Sep 15, 2025 | 51.23 | 52.12 | 51.23 | 52.12 | 52.12 | 2.72% | 149,033 |
| Sep 12, 2025 | 51.15 | 51.16 | 50.60 | 50.74 | 50.74 | -0.82% | 142,400 |
| Sep 11, 2025 | 51.09 | 51.46 | 50.91 | 51.16 | 51.16 | -0.06% | 181,100 |
| Sep 10, 2025 | 51.11 | 51.82 | 50.91 | 51.19 | 51.19 | 0.47% | 139,347 |
| Sep 9, 2025 | 51.35 | 51.86 | 50.94 | 50.95 | 50.95 | 0.04% | 159,732 |
| Sep 8, 2025 | 50.88 | 51.28 | 50.67 | 50.93 | 50.93 | -0.80% | 192,400 |
Page 1 of 136