POSCO Holdings Inc (PKX) — Historial de precios
A 2026-09-02 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-02 | 60.88 | 61.80 | 60.70 | 61.43 | +0.52% | 178,073 |
| 2026-09-01 | 60.99 | 62.00 | 60.87 | 61.11 | -0.39% | 206,800 |
| 2026-08-31 | 61.50 | 61.76 | 61.14 | 61.35 | +1.83% | 249,000 |
| 2026-08-28 | 61.27 | 61.30 | 59.71 | 60.25 | -1.47% | 171,000 |
| 2026-08-27 | 61.27 | 61.40 | 60.46 | 61.15 | +4.66% | 240,900 |
| 2026-08-26 | 59.40 | 59.40 | 58.27 | 58.43 | -1.67% | 150,600 |
| 2026-08-25 | 59.01 | 59.59 | 58.74 | 59.42 | +1.30% | 150,700 |
| 2026-08-24 | 58.68 | 59.57 | 58.54 | 58.66 | +2.30% | 169,700 |
| 2026-08-21 | 57.10 | 58.05 | 56.80 | 57.34 | +0.10% | 182,000 |
| 2026-08-20 | 57.26 | 57.75 | 57.01 | 57.28 | -1.36% | 163,300 |
| 2026-08-19 | 58.23 | 59.05 | 57.56 | 58.07 | +1.84% | 238,900 |
| 2026-08-18 | 57.21 | 57.86 | 56.71 | 57.02 | -3.47% | 313,100 |
| 2026-08-17 | 59.00 | 59.18 | 58.43 | 59.07 | +0.80% | 234,200 |
| 2026-08-14 | 59.46 | 59.46 | 58.54 | 58.60 | +3.57% | 234,600 |
| 2026-08-13 | 56.85 | 57.04 | 56.53 | 56.58 | -0.89% | 267,200 |
| 2026-08-12 | 57.30 | 57.39 | 56.83 | 57.09 | -0.05% | 287,800 |
| 2026-08-11 | 57.31 | 57.93 | 56.87 | 57.12 | -2.12% | 203,600 |
| 2026-08-10 | 58.90 | 59.30 | 58.18 | 58.36 | +1.02% | 441,200 |
| 2026-08-07 | 58.28 | 58.40 | 56.97 | 57.77 | +3.01% | 347,000 |
| 2026-08-06 | 55.09 | 56.26 | 55.09 | 56.08 | +2.35% | 292,600 |
| 2026-08-05 | 55.09 | 55.29 | 54.50 | 54.79 | +0.20% | 241,300 |
| 2026-08-04 | 55.31 | 55.37 | 54.43 | 54.68 | +3.29% | 287,800 |
| 2026-08-03 | 52.87 | 53.31 | 52.36 | 52.94 | -0.43% | 217,400 |
| 2026-07-31 | 54.57 | 54.57 | 52.88 | 53.17 | -2.42% | 447,800 |
| 2026-07-30 | 51.51 | 54.60 | 51.51 | 54.49 | +11.94% | 559,600 |
| 2026-07-29 | 50.04 | 50.04 | 48.50 | 48.68 | -4.92% | 431,000 |
| 2026-07-28 | 51.16 | 51.98 | 50.93 | 51.20 | -3.58% | 223,500 |
| 2026-07-27 | 53.40 | 53.60 | 52.66 | 53.10 | +1.45% | 529,500 |
| 2026-07-24 | 53.10 | 53.22 | 52.30 | 52.34 | -1.87% | 288,500 |
| 2026-07-23 | 53.70 | 54.49 | 52.96 | 53.34 | +2.95% | 418,000 |
| 2026-07-22 | 51.69 | 52.36 | 51.22 | 51.81 | +0.10% | 262,400 |
| 2026-07-21 | 51.67 | 51.78 | 50.98 | 51.76 | +2.23% | 250,400 |
| 2026-07-20 | 50.85 | 51.18 | 50.21 | 50.63 | -0.33% | 326,800 |
| 2026-07-17 | 50.26 | 51.45 | 50.08 | 50.80 | -0.78% | 302,300 |
| 2026-07-16 | 51.80 | 51.80 | 51.12 | 51.20 | -1.33% | 225,600 |
| 2026-07-15 | 52.76 | 53.00 | 51.34 | 51.89 | +0.54% | 386,100 |
| 2026-07-14 | 51.83 | 52.13 | 51.29 | 51.61 | +0.76% | 507,700 |
| 2026-07-13 | 51.80 | 52.20 | 51.10 | 51.22 | -2.03% | 265,600 |
| 2026-07-10 | 51.94 | 53.02 | 51.94 | 52.28 | +4.50% | 377,700 |
| 2026-07-09 | 49.99 | 50.18 | 49.60 | 50.03 | -2.48% | 490,000 |
| 2026-07-08 | 49.94 | 51.38 | 49.80 | 51.30 | +0.10% | 421,700 |
| 2026-07-07 | 50.93 | 51.61 | 50.47 | 51.25 | -1.37% | 341,500 |
| 2026-07-06 | 52.67 | 53.22 | 51.84 | 51.96 | -0.31% | 485,900 |
| 2026-07-02 | 51.01 | 52.75 | 51.01 | 52.12 | +4.22% | 588,900 |
| 2026-07-01 | 50.46 | 50.73 | 49.91 | 50.01 | -2.67% | 318,700 |
| 2026-06-30 | 51.40 | 51.56 | 50.81 | 51.38 | -3.62% | 433,600 |
| 2026-06-29 | 53.38 | 53.47 | 52.71 | 53.31 | +6.71% | 658,900 |
| 2026-06-26 | 49.90 | 50.21 | 49.45 | 49.96 | -4.24% | 579,600 |
| 2026-06-25 | 53.04 | 53.44 | 51.68 | 52.17 | -2.52% | 572,300 |
| 2026-06-24 | 54.37 | 54.37 | 53.01 | 53.52 | -1.04% | 646,400 |
| 2026-06-23 | 52.93 | 55.04 | 52.70 | 54.08 | -6.50% | 1,058,300 |
| 2026-06-22 | 57.37 | 58.35 | 57.02 | 57.84 | -4.70% | 605,500 |
| 2026-06-18 | 60.42 | 61.00 | 60.33 | 60.69 | -3.00% | 472,600 |
| 2026-06-17 | 64.74 | 64.74 | 62.52 | 62.57 | -2.93% | 256,300 |
| 2026-06-16 | 66.00 | 66.00 | 64.23 | 64.46 | -1.15% | 268,100 |
| 2026-06-15 | 66.05 | 66.11 | 65.05 | 65.21 | +2.98% | 272,500 |
| 2026-06-12 | 63.00 | 63.70 | 62.45 | 63.32 | +3.55% | 350,000 |
| 2026-06-11 | 59.63 | 61.28 | 59.04 | 61.15 | +4.12% | 440,000 |
| 2026-06-10 | 59.77 | 60.37 | 58.73 | 58.73 | -2.73% | 303,100 |
| 2026-06-09 | 61.65 | 61.65 | 59.10 | 60.38 | -0.72% | 533,700 |
| 2026-06-08 | 59.50 | 60.95 | 59.50 | 60.82 | -1.25% | 589,500 |
| 2026-06-05 | 62.47 | 63.07 | 60.83 | 61.59 | -7.62% | 711,700 |
| 2026-06-04 | 65.48 | 67.48 | 65.13 | 66.67 | -2.71% | 568,000 |
| 2026-06-03 | 68.22 | 69.08 | 67.69 | 68.53 | -0.59% | 581,200 |
| 2026-06-02 | 66.29 | 69.00 | 66.29 | 68.94 | -1.67% | 545,500 |
| 2026-06-01 | 69.21 | 70.67 | 68.60 | 70.11 | -1.11% | 309,900 |
| 2026-05-29 | 70.96 | 71.00 | 69.80 | 70.90 | -1.36% | 310,500 |
| 2026-05-28 | 70.60 | 72.43 | 69.09 | 71.88 | +0.69% | 476,000 |
| 2026-05-27 | 71.77 | 72.03 | 69.83 | 71.39 | -5.42% | 301,400 |
| 2026-05-26 | 75.09 | 76.06 | 74.60 | 75.48 | +1.29% | 185,000 |
| 2026-05-22 | 74.72 | 75.05 | 74.10 | 74.52 | +0.22% | 122,600 |
| 2026-05-21 | 73.36 | 74.81 | 73.23 | 74.36 | +2.57% | 132,500 |
| 2026-05-20 | 70.27 | 72.60 | 70.01 | 72.50 | -2.40% | 377,000 |
| 2026-05-19 | 71.77 | 75.16 | 71.71 | 74.28 | -5.53% | 452,800 |
| 2026-05-18 | 80.99 | 80.99 | 78.03 | 78.63 | -0.94% | 222,900 |
| 2026-05-15 | 78.72 | 79.76 | 77.46 | 79.38 | -3.96% | 267,200 |
| 2026-05-14 | 82.94 | 83.16 | 81.67 | 82.65 | +0.50% | 134,500 |
| 2026-05-13 | 80.31 | 82.71 | 80.17 | 82.24 | -0.66% | 372,500 |
| 2026-05-12 | 79.85 | 83.00 | 79.07 | 82.79 | -6.57% | 503,100 |
| 2026-05-11 | 87.75 | 89.06 | 86.85 | 88.61 | -3.39% | 182,000 |
| 2026-05-08 | 89.01 | 92.40 | 89.01 | 91.72 | +3.13% | 336,400 |
| 2026-05-07 | 90.82 | 91.61 | 88.62 | 88.94 | +0.80% | 292,000 |
| 2026-05-06 | 87.30 | 88.50 | 86.27 | 88.23 | +3.41% | 299,900 |
| 2026-05-05 | 83.64 | 85.56 | 83.64 | 85.32 | +3.90% | 209,900 |
| 2026-05-04 | 83.90 | 84.77 | 82.12 | 82.12 | +4.33% | 432,500 |
| 2026-05-01 | 78.50 | 80.15 | 78.41 | 78.71 | -0.87% | 160,300 |
| 2026-04-30 | 77.24 | 79.47 | 77.24 | 79.40 | +3.91% | 157,800 |
| 2026-04-29 | 78.80 | 78.90 | 76.34 | 76.41 | +0.51% | 358,300 |
| 2026-04-28 | 77.54 | 77.77 | 76.02 | 76.02 | +7.04% | 336,400 |
| 2026-04-27 | 72.01 | 72.17 | 70.84 | 71.02 | +1.24% | 153,800 |
| 2026-04-24 | 70.00 | 70.38 | 69.33 | 70.15 | +2.81% | 127,300 |
| 2026-04-23 | 69.50 | 70.06 | 67.70 | 68.23 | -3.48% | 152,300 |
| 2026-04-22 | 70.35 | 70.83 | 70.15 | 70.69 | +2.27% | 202,300 |
| 2026-04-21 | 71.30 | 71.58 | 69.11 | 69.12 | +3.10% | 170,700 |
| 2026-04-20 | 67.16 | 67.36 | 66.75 | 67.04 | +0.63% | 115,100 |
| 2026-04-17 | 66.00 | 67.85 | 66.00 | 66.62 | +5.76% | 141,300 |
| 2026-04-16 | 62.92 | 63.46 | 62.73 | 62.99 | +0.80% | 108,500 |
| 2026-04-15 | 62.59 | 62.99 | 62.23 | 62.49 | -0.03% | 110,200 |
| 2026-04-14 | 62.76 | 62.76 | 61.84 | 62.51 | -0.10% | 164,900 |
| 2026-04-13 | 61.40 | 62.77 | 61.13 | 62.57 | -0.90% | 183,600 |
| 2026-04-10 | 63.00 | 63.63 | 62.70 | 63.14 | -0.61% | 157,000 |
| 2026-04-09 | 62.48 | 63.94 | 62.24 | 63.53 | +0.67% | 190,000 |
| 2026-04-08 | 61.34 | 63.45 | 61.34 | 63.11 | +8.23% | 193,700 |
| 2026-04-07 | 58.40 | 58.40 | 57.49 | 58.31 | -0.32% | 140,800 |
| 2026-04-06 | 58.51 | 59.00 | 58.01 | 58.50 | +0.50% | 161,300 |
| 2026-04-02 | 56.42 | 58.45 | 56.03 | 58.21 | -0.70% | 236,400 |
| 2026-04-01 | 57.95 | 59.30 | 57.87 | 58.62 | +0.22% | 232,000 |
| 2026-03-31 | 56.62 | 58.49 | 56.19 | 58.49 | +3.78% | 276,800 |
| 2026-03-30 | 57.02 | 57.70 | 56.15 | 56.36 | -0.14% | 213,800 |
| 2026-03-27 | 56.48 | 57.37 | 56.00 | 56.44 | -0.11% | 181,300 |
| 2026-03-26 | 56.99 | 57.51 | 56.40 | 56.50 | -2.27% | 156,600 |
| 2026-03-25 | 58.54 | 58.54 | 57.17 | 57.81 | +0.17% | 279,600 |
| 2026-03-24 | 57.00 | 58.06 | 56.55 | 57.71 | -0.21% | 205,600 |
| 2026-03-23 | 57.00 | 58.22 | 56.69 | 57.83 | +3.86% | 273,600 |
| 2026-03-20 | 57.24 | 57.81 | 55.51 | 55.68 | -3.01% | 192,200 |
| 2026-03-19 | 55.43 | 57.87 | 55.31 | 57.41 | +0.09% | 205,000 |
| 2026-03-18 | 58.26 | 58.35 | 57.26 | 57.36 | -2.13% | 240,500 |
| 2026-03-17 | 58.18 | 59.45 | 58.18 | 58.61 | +1.35% | 172,300 |
| 2026-03-16 | 57.17 | 58.43 | 57.17 | 57.83 | +1.65% | 172,500 |
| 2026-03-13 | 57.69 | 57.88 | 56.57 | 56.89 | -1.71% | 233,800 |
| 2026-03-12 | 59.02 | 59.02 | 57.10 | 57.88 | -2.72% | 172,000 |
| 2026-03-11 | 59.32 | 60.00 | 58.75 | 59.50 | -0.44% | 115,200 |
| 2026-03-10 | 60.00 | 60.91 | 59.25 | 59.76 | -0.70% | 189,500 |
| 2026-03-09 | 57.10 | 60.42 | 56.95 | 60.18 | +2.03% | 196,500 |
| 2026-03-06 | 59.63 | 59.63 | 58.15 | 58.98 | -0.87% | 164,000 |
| 2026-03-05 | 59.56 | 60.11 | 58.50 | 59.50 | -2.52% | 270,000 |
| 2026-03-04 | 59.90 | 61.69 | 58.75 | 61.04 | -3.98% | 356,700 |
| 2026-03-03 | 63.33 | 64.01 | 60.37 | 63.57 | -7.92% | 259,500 |
| 2026-03-02 | 67.82 | 69.05 | 67.36 | 69.04 | -0.79% | 160,300 |
| 2026-02-27 | 70.33 | 70.48 | 69.00 | 69.59 | -0.01% | 223,600 |
| 2026-02-26 | 70.40 | 70.67 | 67.83 | 69.60 | -1.35% | 161,800 |
| 2026-02-25 | 70.79 | 71.35 | 70.20 | 70.55 | +2.07% | 188,400 |
| 2026-02-24 | 69.08 | 69.63 | 68.78 | 69.12 | +2.60% | 192,600 |
| 2026-02-23 | 67.81 | 68.50 | 67.16 | 67.37 | -2.12% | 161,400 |
| 2026-02-20 | 67.34 | 69.00 | 67.34 | 68.83 | +2.53% | 149,500 |
| 2026-02-19 | 65.87 | 67.55 | 65.87 | 67.13 | +3.47% | 139,900 |
| 2026-02-18 | 64.92 | 65.57 | 64.62 | 64.88 | +0.09% | 128,200 |
| 2026-02-17 | 66.10 | 66.10 | 63.64 | 64.82 | -1.22% | 150,400 |
| 2026-02-13 | 65.50 | 66.08 | 64.54 | 65.62 | +0.32% | 132,300 |
| 2026-02-12 | 66.80 | 67.96 | 65.08 | 65.41 | +0.14% | 284,100 |
| 2026-02-11 | 64.57 | 65.32 | 64.12 | 65.32 | +2.49% | 135,000 |
| 2026-02-10 | 63.54 | 64.24 | 63.49 | 63.73 | +0.27% | 101,800 |
| 2026-02-09 | 62.75 | 63.69 | 62.38 | 63.56 | +0.46% | 171,500 |
| 2026-02-06 | 62.27 | 63.33 | 62.02 | 63.27 | +1.88% | 86,200 |
| 2026-02-05 | 61.56 | 62.64 | 61.55 | 62.10 | +1.06% | 184,000 |
| 2026-02-04 | 63.52 | 63.52 | 60.81 | 61.45 | -0.50% | 187,000 |
| 2026-02-03 | 62.03 | 62.72 | 60.87 | 61.76 | +2.64% | 173,000 |
| 2026-02-02 | 59.17 | 60.82 | 58.98 | 60.17 | +1.43% | 146,500 |
| 2026-01-30 | 59.70 | 60.05 | 58.83 | 59.32 | -3.90% | 182,400 |
| 2026-01-29 | 63.09 | 63.60 | 60.00 | 61.73 | -4.61% | 274,900 |
| 2026-01-28 | 65.12 | 65.49 | 64.13 | 64.71 | +2.24% | 227,900 |
| 2026-01-27 | 62.03 | 63.50 | 62.03 | 63.29 | +1.54% | 117,300 |
| 2026-01-26 | 63.67 | 63.67 | 62.33 | 62.33 | -1.70% | 243,100 |
| 2026-01-23 | 62.62 | 63.71 | 62.02 | 63.41 | +2.24% | 251,000 |
| 2026-01-22 | 61.11 | 62.31 | 61.11 | 62.02 | +3.01% | 213,600 |
| 2026-01-21 | 60.59 | 60.78 | 59.56 | 60.21 | +0.23% | 211,400 |
| 2026-01-20 | 58.77 | 60.29 | 58.67 | 60.07 | +8.80% | 267,700 |
| 2026-01-16 | 56.60 | 56.60 | 55.15 | 55.21 | -6.47% | 765,800 |
| 2026-01-15 | 60.08 | 60.30 | 58.84 | 59.03 | -0.69% | 372,700 |
| 2026-01-14 | 58.96 | 59.74 | 58.90 | 59.44 | -1.28% | 215,900 |
| 2026-01-13 | 59.20 | 60.66 | 59.14 | 60.21 | +11.91% | 480,800 |
| 2026-01-12 | 53.21 | 54.20 | 53.21 | 53.80 | +1.38% | 218,300 |
| 2026-01-09 | 52.06 | 53.16 | 52.06 | 53.07 | +3.23% | 137,700 |
| 2026-01-08 | 51.87 | 52.06 | 51.18 | 51.41 | -2.85% | 178,400 |
| 2026-01-07 | 53.52 | 53.75 | 52.61 | 52.92 | -1.71% | 141,500 |
| 2026-01-06 | 52.75 | 54.09 | 52.60 | 53.84 | +1.66% | 379,600 |
| 2026-01-05 | 53.02 | 53.25 | 52.42 | 52.96 | -0.92% | 214,900 |
| 2026-01-02 | 52.51 | 53.45 | 52.16 | 53.45 | +0.45% | 329,400 |
| 2025-12-31 | 53.21 | 53.40 | 53.01 | 53.21 | -0.41% | 75,400 |
| 2025-12-30 | 53.48 | 53.91 | 53.30 | 53.43 | -1.69% | 100,900 |
| 2025-12-29 | 54.49 | 54.78 | 54.20 | 54.35 | +0.54% | 109,300 |
| 2025-12-26 | 53.82 | 54.31 | 53.78 | 54.06 | -1.10% | 147,100 |
| 2025-12-24 | 53.92 | 54.94 | 53.92 | 54.66 | +5.01% | 114,600 |
| 2025-12-23 | 51.75 | 52.27 | 51.72 | 52.05 | +0.37% | 81,000 |
| 2025-12-22 | 51.36 | 51.93 | 51.36 | 51.86 | +1.67% | 79,700 |
| 2025-12-19 | 51.50 | 51.79 | 51.00 | 51.01 | -1.81% | 226,000 |
| 2025-12-18 | 51.98 | 52.87 | 51.84 | 51.95 | -1.76% | 190,100 |
| 2025-12-17 | 53.20 | 53.65 | 52.78 | 52.88 | +0.23% | 123,300 |
| 2025-12-16 | 53.23 | 53.56 | 52.73 | 52.76 | -3.37% | 159,100 |
| 2025-12-15 | 54.40 | 54.80 | 54.05 | 54.60 | +1.39% | 107,900 |
| 2025-12-12 | 53.90 | 54.55 | 53.40 | 53.85 | +0.98% | 169,200 |
| 2025-12-11 | 52.90 | 53.66 | 52.90 | 53.33 | -2.06% | 119,200 |
| 2025-12-10 | 53.94 | 54.67 | 53.54 | 54.45 | +0.93% | 149,100 |
| 2025-12-09 | 53.70 | 54.08 | 53.54 | 53.95 | -0.07% | 63,000 |
| 2025-12-08 | 54.30 | 54.43 | 53.70 | 53.99 | +1.89% | 121,300 |
| 2025-12-05 | 53.04 | 53.97 | 52.89 | 52.99 | +1.40% | 208,400 |
| 2025-12-04 | 52.66 | 52.78 | 52.00 | 52.26 | -1.79% | 83,300 |
| 2025-12-03 | 53.03 | 53.41 | 52.68 | 53.21 | +0.04% | 111,200 |
| 2025-12-02 | 53.09 | 53.44 | 52.69 | 53.19 | +0.11% | 86,200 |
| 2025-12-01 | 52.96 | 53.63 | 52.72 | 53.13 | +0.09% | 138,700 |
| 2025-11-28 | 53.50 | 53.51 | 53.00 | 53.08 | -3.42% | 199,800 |
| 2025-11-26 | 54.14 | 55.00 | 54.00 | 54.96 | +5.21% | 211,300 |
| 2025-11-25 | 51.70 | 52.32 | 51.37 | 52.24 | -0.11% | 181,700 |
| 2025-11-24 | 51.99 | 52.40 | 51.51 | 52.30 | -2.15% | 154,500 |
| 2025-11-21 | 53.03 | 53.69 | 52.24 | 53.45 | -0.83% | 107,100 |
| 2025-11-20 | 55.18 | 55.96 | 53.78 | 53.90 | +0.22% | 284,300 |
| 2025-11-19 | 54.09 | 54.40 | 53.51 | 53.78 | -0.85% | 138,700 |
| 2025-11-18 | 53.43 | 54.55 | 53.43 | 54.24 | +1.21% | 201,700 |
| 2025-11-17 | 53.66 | 54.41 | 53.43 | 53.59 | -1.23% | 100,300 |
| 2025-11-14 | 53.85 | 54.69 | 53.38 | 54.26 | -0.26% | 113,700 |
| 2025-11-13 | 55.00 | 55.35 | 54.14 | 54.40 | -1.29% | 133,000 |
| 2025-11-12 | 54.60 | 55.22 | 54.60 | 55.11 | +4.65% | 108,800 |
| 2025-11-11 | 52.23 | 53.01 | 52.23 | 52.66 | -0.77% | 210,300 |
| 2025-11-10 | 52.06 | 53.13 | 52.06 | 53.07 | +2.49% | 122,800 |
| 2025-11-07 | 51.45 | 52.12 | 51.00 | 51.78 | -2.08% | 183,700 |
| 2025-11-06 | 53.42 | 53.42 | 52.72 | 52.88 | -1.62% | 123,800 |
| 2025-11-05 | 52.80 | 53.79 | 52.35 | 53.75 | -0.04% | 133,200 |
| 2025-11-04 | 54.22 | 54.67 | 53.55 | 53.77 | -1.86% | 135,300 |
| 2025-11-03 | 54.80 | 55.12 | 54.40 | 54.79 | +0.31% | 126,600 |
| 2025-10-31 | 54.71 | 54.96 | 54.06 | 54.62 | -1.12% | 129,800 |
| 2025-10-30 | 56.10 | 56.15 | 54.87 | 55.24 | -3.88% | 148,700 |
| 2025-10-29 | 57.24 | 58.00 | 57.05 | 57.47 | +2.31% | 118,000 |
| 2025-10-28 | 55.94 | 56.51 | 55.87 | 56.17 | -0.09% | 121,700 |
| 2025-10-27 | 55.12 | 56.35 | 54.73 | 56.22 | +0.41% | 127,300 |
| 2025-10-24 | 56.00 | 56.34 | 55.38 | 55.99 | +4.17% | 170,100 |
| 2025-10-23 | 53.14 | 53.84 | 53.14 | 53.75 | +1.24% | 121,800 |
| 2025-10-22 | 53.44 | 53.89 | 52.65 | 53.09 | +3.33% | 148,100 |
| 2025-10-21 | 52.01 | 52.01 | 51.14 | 51.38 | -2.36% | 116,400 |
| 2025-10-20 | 52.90 | 52.90 | 52.16 | 52.62 | +0.42% | 107,500 |
| 2025-10-17 | 51.00 | 52.47 | 51.00 | 52.40 | +2.87% | 171,600 |
| 2025-10-16 | 50.33 | 51.24 | 50.30 | 50.94 | +3.08% | 145,500 |
| 2025-10-15 | 49.41 | 49.69 | 49.17 | 49.42 | -0.02% | 122,700 |
| 2025-10-14 | 47.32 | 49.48 | 47.32 | 49.43 | +3.04% | 164,200 |
| 2025-10-13 | 47.73 | 48.18 | 47.50 | 47.97 | +6.29% | 165,400 |
| 2025-10-10 | 46.71 | 46.74 | 44.99 | 45.13 | -6.62% | 219,300 |
| 2025-10-09 | 48.91 | 48.91 | 48.04 | 48.33 | -0.74% | 103,100 |
| 2025-10-08 | 48.16 | 48.90 | 48.08 | 48.69 | +1.61% | 114,900 |
| 2025-10-07 | 48.65 | 49.29 | 47.88 | 47.92 | -1.36% | 83,000 |
| 2025-10-06 | 49.00 | 49.23 | 48.58 | 48.58 | -0.67% | 116,400 |
| 2025-10-03 | 48.94 | 49.10 | 48.56 | 48.91 | +0.74% | 69,800 |
| 2025-10-02 | 49.38 | 49.54 | 48.40 | 48.55 | -2.51% | 112,100 |
| 2025-10-01 | 48.99 | 49.86 | 48.93 | 49.80 | +1.20% | 134,600 |
| 2025-09-30 | 49.08 | 49.23 | 48.79 | 49.21 | -0.28% | 67,900 |
| 2025-09-29 | 49.30 | 49.86 | 49.30 | 49.35 | +1.27% | 96,000 |
| 2025-09-26 | 49.18 | 49.48 | 48.73 | 48.73 | -1.95% | 123,700 |
| 2025-09-25 | 49.45 | 50.10 | 49.45 | 49.70 | +1.76% | 152,600 |
| 2025-09-24 | 48.81 | 49.30 | 48.61 | 48.84 | -1.33% | 205,500 |
| 2025-09-23 | 50.50 | 50.61 | 49.47 | 49.50 | -1.67% | 95,300 |
| 2025-09-22 | 50.25 | 50.61 | 49.84 | 50.34 | +0.24% | 114,200 |
| 2025-09-19 | 50.98 | 51.22 | 50.19 | 50.22 | -1.59% | 112,400 |
| 2025-09-18 | 51.68 | 52.05 | 51.03 | 51.03 | -0.82% | 117,000 |
| 2025-09-17 | 51.63 | 52.57 | 51.23 | 51.45 | +0.59% | 156,000 |
| 2025-09-16 | 51.44 | 51.76 | 50.96 | 51.15 | -1.86% | 136,800 |
| 2025-09-15 | 51.23 | 52.12 | 51.23 | 52.12 | +2.72% | 149,000 |
| 2025-09-12 | 51.15 | 51.16 | 50.60 | 50.74 | -0.82% | 142,400 |
| 2025-09-11 | 51.09 | 51.46 | 50.91 | 51.16 | -0.06% | 181,100 |
| 2025-09-10 | 51.11 | 51.82 | 50.91 | 51.19 | +0.47% | 139,300 |
| 2025-09-09 | 51.35 | 51.86 | 50.94 | 50.95 | +0.04% | 159,700 |
| 2025-09-08 | 50.88 | 51.28 | 50.67 | 50.93 | -0.80% | 192,400 |
| 2025-09-05 | 50.50 | 51.34 | 50.23 | 51.34 | -0.79% | 292,100 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Abr (+15.71%). Peor mes: Jun (-8.64%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-09-02
Respuestas rápidas
¿Cuál es el último cierre de POSCO Holdings Inc (PKX)?
61.43 el 2026-09-02, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de PKX?
Máximo de 92.40 y mínimo de 44.99 en las últimas 52 semanas, a 2026-09-02.
¿Cuál es históricamente el mes más fuerte y el más débil de POSCO Holdings Inc?
Históricamente, el mes más fuerte de PKX ha sido Abr (media +15.71%) y el más débil Jun (media -8.64%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 418 velas diarias del data lake de Closelook.