POSCO Holdings Inc Historical Data - PKX | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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)

45.00

-2.00

(-4.26%)

Closed 31 March 7:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-5	-10	50	50	45.8	120	47.79958159	DE
4	0.2	0.446428571429	44.8	51.5	42.2	135	47.30599992	DE
12	2.6	6.1320754717	42.4	51.5	38.2	205	43.07427689	DE
26	-19	-29.6875	64	64	38.2	236	47.61570288	DE
52	-27.5	-37.9310344828	72.5	72.5	38.2	199	52.72629012	DE
156	-56	-55.4455445545	101	105	38.2	201	64.08274932	DE
260	-56	-55.4455445545	101	105	38.2	201	64.08274932	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1743197220	46.4	-1	-2.11	46.4	46.8	45.8	819
1743110820	47.4	-0.8	-1.66	47.8	47.8	47.4	58
1743024420	48.2	0.2	0.42	48.2	48.2	48.2	18
1742938020	48	0	0.00	48	48	48	0
1742851620	48	0.2	0.42	48.4	48.4	48	79
1742592420	47.8	-3.2	-6.27	50	50	47.8	323
1742506020	51	3.2	6.69	51	51.5	51	165
1742419620	47.8	0	0.00	47.8	47.8	47.8	0
1742333220	47.8	-1	-2.05	48	48	47.8	38
1742246820	48.8	0	0.00	48	48.8	47.8	120
1741987620	48.8	0.2	0.41	49	49	48.4	31
1741901220	48.6	0	0.00	49	49.2	48.6	61
1741814820	48.6	1.2	2.53	49.2	49.2	48.6	240
1741728420	47.4	0	0.00	47.4	47.4	47.4	0
1741642020	47.4	-1.8	-3.66	47.4	47.4	47.4	3
1741382820	49.2	2.2	4.68	50	50	48.8	289
1741296420	47	2.2	4.91	46.2	47	46.2	259
1741210020	44.8	2	4.67	44	44.8	44	232
1741123620	42.799999	-1.6	-3.60	43	43	42.2	194
1741037220	44.4	-0.4	-0.89	44.6	44.6	44.4	40
1740778020	44.8	-1.2	-2.61	44.8	44.8	44.8	150
1740691620	46	-0.6	-1.29	45.6	46.6	45.6	791
1740605220	46.6	1.4	3.10	47	47	46.2	377
1740518820	45.2	-1.2	-2.59	46	46.2	45.2	46
1740432420	46.4	0.4	0.87	46.4	46.4	45.6	334
1740173220	46	1.6	3.60	46	46	46	37
1740086820	44.4	1.8	4.23	44.4	44.4	44.4	110
1740000420	42.6	1	2.40	43	43	42.6	458
1739914020	41.6	0.6	1.46	40.799999	41.6	40.799999	75
1739827620	41	-0.2	-0.49	41	41	41	1
1739568420	41.2	1.2	3.00	40.799999	41.2	40.799999	54
1739482020	40	1.6	4.17	40	40	40	60
1739395620	38.4	-0.6	-1.54	39	39.4	38.2	1363
1739309220	39	-1	-2.50	40	40	39	526
1739222820	40	0.4	1.01	39.4	40	39.4	439
1738963620	39.6	-1	-2.46	40.4	40.4	39.6	558
1738877220	40.6	0.6	1.50	40.6	40.6	40.4	455
1738790820	40	-0.2	-0.50	40.2	40.2	40	253
1738704420	40.2	0.2	0.50	40	40.2	40	265
1738618020	40	-3	-6.98	42.799999	42.799999	40	105
1738358820	43	-0.2	-0.46	43.6	43.6	43	224
1738272420	43.2	0	0.00	43.2	43.2	43.2	0
1738186020	43.2	0.4	0.93	42.799999	43.2	42.799999	60
1738099620	42.799999	0	0.00	43	43.4	42.799999	80
1738013220	42.799999	-0.6	-1.38	43	43	42.799999	33
1737754020	43.4	0	0.00	43.4	43.4	43.4	0
1737667620	43.4	-0.2	-0.46	43.4	43.4	43.4	30
1737581220	43.6	0	0.00	43.6	43.8	43.6	274
1737494820	43.6	0.2	0.46	43.6	43.6	43.2	265
1737408420	43.4	0	0.00	43.4	43.4	43.4	0
1737149220	43.4	-0.4	-0.91	43.8	44	43.4	582
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

Attack (AttackWagon)

Societe Generale Effekten

DJ US Financial Services...

SPDR S&P US Consumer Sta...

Invesco Markets

FIL Fund Management Irel...

MSCI World UCITS ETF

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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