Want to see PKX full AI Analyst Report?
POSCO (PKX) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 50.32 | 50.39 | 49.26 | 49.67 | 49.67 | -2.44% | 204,584 | 0.96 |
| Oct 29, 2026 | 51.27 | 51.44 | 50.67 | 50.91 | 50.91 | -2.36% | 210,089 | 0.99 |
| Oct 28, 2026 | 52.12 | 52.17 | 51.33 | 52.14 | 52.14 | +0.27% | 292,775 | 1.36 |
| Oct 27, 2026 | 51.47 | 52.29 | 51.40 | 52.00 | 52.00 | +2.71% | 308,983 | 1.41 |
| Oct 26, 2026 | 50.93 | 51.06 | 50.29 | 50.63 | 50.63 | -1.34% | 170,927 | 0.77 |
| Oct 23, 2026 | 51.76 | 51.91 | 51.14 | 51.32 | 51.32 | -1.97% | 356,556 | 1.61 |
| Oct 22, 2026 | 54.00 | 54.10 | 52.12 | 52.35 | 52.35 | -6.27% | 239,887 | 1.06 |
| Oct 21, 2026 | 56.43 | 56.43 | 55.25 | 55.85 | 55.85 | -0.66% | 181,272 | 0.80 |
| Oct 20, 2026 | 56.35 | 57.32 | 56.18 | 56.22 | 56.22 | -2.06% | 174,477 | 0.76 |
| Oct 19, 2026 | 58.82 | 58.85 | 57.31 | 57.40 | 57.40 | +4.42% | 215,625 | 0.93 |
| Oct 16, 2026 | 55.21 | 56.00 | 54.71 | 54.97 | 54.97 | -0.43% | 96,891 | 0.41 |
| Oct 15, 2026 | 54.30 | 55.23 | 54.04 | 55.21 | 55.21 | -2.66% | 171,180 | 0.72 |
| Oct 14, 2026 | 57.15 | 57.69 | 56.40 | 56.72 | 56.72 | +1.32% | 189,893 | 0.80 |
| Oct 13, 2026 | 55.44 | 56.26 | 55.27 | 55.98 | 55.98 | +0.61% | 211,659 | 0.89 |
| Oct 12, 2026 | 56.13 | 56.17 | 55.52 | 55.64 | 55.64 | -3.20% | 169,213 | 0.70 |
| Oct 09, 2026 | 57.35 | 57.54 | 56.99 | 57.48 | 57.48 | +1.29% | 168,625 | 0.68 |
| Oct 08, 2026 | 56.60 | 57.24 | 56.50 | 56.75 | 56.75 | +0.87% | 228,999 | 0.92 |
| Oct 07, 2026 | 56.84 | 56.84 | 55.86 | 56.26 | 56.26 | -4.22% | 191,772 | 0.76 |
| Oct 06, 2026 | 59.08 | 59.48 | 58.64 | 58.74 | 58.74 | +0.88% | 233,324 | 0.91 |
| Oct 05, 2026 | 58.10 | 58.58 | 58.02 | 58.23 | 58.23 | +1.11% | 146,121 | 0.56 |
| Oct 02, 2026 | 57.31 | 58.11 | 57.28 | 57.59 | 57.59 | +2.60% | 171,070 | 0.65 |
| Oct 01, 2026 | 56.08 | 56.87 | 55.49 | 56.13 | 56.13 | -0.50% | 174,821 | 0.65 |
| Sep 30, 2026 | 56.53 | 57.05 | 56.32 | 56.41 | 56.41 | +0.09% | 115,179 | 0.43 |
| Sep 29, 2026 | 56.53 | 56.53 | 55.70 | 56.36 | 56.36 | -2.56% | 217,675 | 0.80 |
| Sep 28, 2026 | 57.42 | 58.43 | 57.42 | 57.84 | 57.84 | +1.56% | 203,313 | 0.74 |
| Sep 25, 2026 | 56.37 | 57.28 | 56.37 | 56.95 | 56.95 | +1.59% | 132,710 | 0.48 |
| Sep 24, 2026 | 56.01 | 56.50 | 55.65 | 56.06 | 56.06 | -0.37% | 197,946 | 0.69 |
| Sep 23, 2026 | 56.90 | 57.00 | 56.09 | 56.27 | 56.27 | -4.71% | 269,259 | 0.93 |
| Sep 22, 2026 | 58.20 | 59.13 | 58.09 | 59.05 | 59.05 | +1.69% | 155,694 | 0.52 |
| Sep 21, 2026 | 58.92 | 58.92 | 57.74 | 58.07 | 58.07 | -0.24% | 181,898 | 0.60 |
| Sep 18, 2026 | 58.80 | 58.80 | 58.16 | 58.21 | 58.21 | -3.13% | 278,274 | 0.88 |
| Sep 17, 2026 | 60.34 | 60.50 | 60.04 | 60.09 | 60.09 | +1.52% | 192,730 | 0.60 |
| Sep 16, 2026 | 60.45 | 60.45 | 58.42 | 59.19 | 59.19 | -3.13% | 193,246 | 0.59 |
| Sep 15, 2026 | 61.21 | 61.52 | 60.63 | 61.10 | 61.10 | +2.45% | 191,566 | 0.58 |
| Sep 14, 2026 | 59.97 | 60.39 | 59.56 | 59.64 | 59.64 | -5.24% | 205,773 | 0.62 |
| Sep 11, 2026 | 62.51 | 62.99 | 62.47 | 62.94 | 62.94 | +2.18% | 191,499 | 0.58 |
| Sep 10, 2026 | 61.88 | 62.00 | 61.25 | 61.60 | 61.60 | -1.39% | 202,933 | 0.61 |
| Sep 09, 2026 | 62.37 | 63.02 | 62.34 | 62.47 | 62.47 | +1.56% | 250,263 | 0.74 |
| Sep 08, 2026 | 62.00 | 62.15 | 61.40 | 61.51 | 61.51 | -1.96% | 193,514 | 0.57 |
| Sep 07, 2026 | 61.98 | 62.77 | 61.96 | 62.74 | 62.74 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 61.98 | 62.77 | 61.96 | 62.74 | 62.74 | -0.62% | 195,104 | 0.55 |
| Sep 03, 2026 | 63.06 | 63.37 | 62.44 | 63.13 | 63.13 | +2.77% | 245,719 | 0.68 |
| Sep 02, 2026 | 60.88 | 61.80 | 60.70 | 61.43 | 61.43 | +0.52% | 178,098 | 0.49 |
| Sep 01, 2026 | 60.99 | 62.00 | 60.87 | 61.11 | 61.11 | -0.39% | 206,730 | 0.56 |
| Aug 31, 2026 | 61.50 | 61.76 | 61.14 | 61.35 | 61.35 | +1.83% | 249,066 | 0.66 |
| Aug 28, 2026 | 61.27 | 61.30 | 59.71 | 60.25 | 60.25 | -1.47% | 171,038 | 0.45 |
| Aug 27, 2026 | 61.27 | 61.40 | 60.46 | 61.15 | 61.15 | +4.66% | 241,152 | 0.63 |
| Aug 26, 2026 | 59.40 | 59.40 | 58.27 | 58.43 | 58.43 | -1.67% | 150,597 | 0.39 |
| Aug 25, 2026 | 59.01 | 59.59 | 58.74 | 59.42 | 59.42 | +1.30% | 150,571 | 0.39 |
| Aug 24, 2026 | 58.68 | 59.57 | 58.54 | 58.66 | 58.66 | +2.30% | 169,679 | 0.44 |