NYSE:PKX
POSCO Stock Price (Quote)
$75.05
+0.350 (+0.469%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 PKX stock ended at $75.05. This is 0.469% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 0.87% from a day low at $74.91 to a day high of $75.56. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2024 | $75.23 | $75.56 | $74.91 | $75.05 | 52 029 |
| May 03, 2024 | $74.69 | $75.05 | $74.35 | $74.70 | 59 810 |
| May 02, 2024 | $72.62 | $73.56 | $72.12 | $73.17 | 80 123 |
| May 01, 2024 | $71.47 | $73.06 | $71.37 | $72.04 | 75 249 |
| Apr 30, 2024 | $72.69 | $73.14 | $71.55 | $71.55 | 120 721 |
| Apr 29, 2024 | $73.60 | $74.20 | $73.50 | $74.13 | 128 775 |
| Apr 26, 2024 | $71.29 | $71.72 | $71.29 | $71.60 | 90 746 |
| Apr 25, 2024 | $70.97 | $71.42 | $69.37 | $71.04 | 92 975 |
| Apr 24, 2024 | $72.00 | $72.28 | $71.12 | $71.38 | 147 156 |
| Apr 23, 2024 | $71.14 | $71.65 | $71.05 | $71.48 | 89 528 |
| Apr 22, 2024 | $71.26 | $72.04 | $70.86 | $71.60 | 154 474 |
| Apr 19, 2024 | $70.31 | $70.64 | $70.02 | $70.59 | 63 948 |
| Apr 18, 2024 | $70.52 | $70.80 | $69.61 | $70.10 | 99 298 |
| Apr 17, 2024 | $68.42 | $69.00 | $67.53 | $67.90 | 130 139 |
| Apr 16, 2024 | $68.23 | $69.13 | $67.90 | $68.49 | 179 468 |
| Apr 15, 2024 | $70.81 | $71.10 | $69.40 | $70.01 | 379 792 |
| Apr 12, 2024 | $72.00 | $72.18 | $70.34 | $70.35 | 171 745 |
| Apr 11, 2024 | $73.68 | $73.98 | $73.01 | $73.68 | 63 242 |
| Apr 10, 2024 | $73.74 | $73.76 | $72.28 | $72.90 | 161 073 |
| Apr 09, 2024 | $75.30 | $75.79 | $74.58 | $75.75 | 87 495 |
| Apr 08, 2024 | $74.76 | $75.43 | $74.31 | $74.96 | 98 863 |
| Apr 05, 2024 | $73.48 | $73.99 | $73.05 | $73.55 | 86 455 |
| Apr 04, 2024 | $75.82 | $75.90 | $73.96 | $73.97 | 79 898 |
| Apr 03, 2024 | $74.36 | $75.12 | $73.95 | $74.89 | 84 943 |
| Apr 02, 2024 | $76.44 | $76.44 | $75.51 | $75.79 | 139 328 |
