POSCO HOLDINGS INC. American Depositary Shares (Each representing 1/4th of a (PKX)

Historical Prices For POSCO HOLDINGS INC. American Depositary Shares (Each representing 1/4th of a (PKX)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	49.38	49.54	48.40	48.55	112,075	48.55
10/01/2025	48.99	49.86	48.93	49.80	134,631	49.80
9/30/2025	49.08	49.23	48.79	49.21	67,870	49.21
9/29/2025	49.30	49.86	49.30	49.35	95,960	49.35
9/26/2025	49.18	49.48	48.73	48.73	123,729	48.73
9/25/2025	49.45	50.10	49.45	49.70	152,648	49.70
9/24/2025	48.81	49.30	48.61	48.84	205,531	48.84
9/23/2025	50.50	50.60	49.47	49.50	95,298	49.50
9/22/2025	50.25	50.60	49.84	50.34	114,245	50.34
9/19/2025	50.98	51.22	50.19	50.22	112,379	50.22
9/18/2025	51.68	52.05	51.03	51.03	117,001	51.03
9/17/2025	51.63	52.56	51.23	51.45	155,994	51.45
9/16/2025	51.44	51.76	50.96	51.15	136,799	51.15
9/15/2025	51.23	52.12	51.23	52.12	149,018	52.12
9/12/2025	51.15	51.16	50.60	50.74	142,386	50.74
9/11/2025	51.09	51.46	50.91	51.16	181,079	51.16
9/10/2025	51.11	51.82	50.91	51.19	139,347	51.19
9/09/2025	51.35	51.86	50.94	50.95	159,733	50.95
9/08/2025	50.88	51.28	50.67	50.93	192,354	50.93
9/05/2025	50.50	51.34	50.23	51.34	292,094	51.34
9/04/2025	51.03	51.75	50.98	51.75	177,872	51.75
9/03/2025	50.69	51.11	50.61	50.98	139,600	50.98
9/02/2025	50.56	50.56	50.07	50.52	186,965	50.52
8/29/2025	51.81	51.94	51.25	51.59	214,944	51.59
8/28/2025	52.70	52.81	52.26	52.81	172,771	52.81
8/27/2025	53.20	53.52	52.97	53.52	89,590	53.07
8/26/2025	54.14	54.50	54.00	54.48	76,811	54.02
8/25/2025	55.52	55.59	55.17	55.29	90,825	54.83
8/22/2025	54.20	55.85	54.14	55.76	155,098	55.29
8/21/2025	54.15	54.48	53.73	54.37	109,284	53.91
8/20/2025	53.58	53.66	53.30	53.52	93,599	53.07
8/19/2025	54.22	54.38	53.62	53.72	72,055	53.27
8/18/2025	54.84	54.85	54.15	54.15	99,223	53.70
8/15/2025	55.26	55.81	54.91	55.26	83,458	54.80
8/14/2025	55.47	55.47	54.60	54.95	73,933	54.49
8/13/2025	56.10	56.41	55.92	56.39	97,523	55.92
8/12/2025	55.17	55.98	55.17	55.91	103,012	55.44
8/11/2025	55.08	55.34	54.80	54.94	87,026	54.48
8/08/2025	53.68	53.93	53.36	53.67	127,911	53.22
8/07/2025	54.41	54.47	53.57	54.03	150,569	53.58
8/06/2025	53.84	54.09	53.70	53.85	53,389	53.40
8/05/2025	53.30	54.03	53.28	53.84	109,670	53.39
8/04/2025	52.43	52.77	51.95	52.36	99,326	51.92
8/01/2025	51.76	52.19	51.16	51.94	157,118	51.50
7/31/2025	55.02	55.02	54.03	54.64	77,592	54.18
7/30/2025	55.90	56.18	55.08	55.26	136,284	54.80
7/29/2025	56.96	57.28	56.47	56.73	95,717	56.25
7/28/2025	58.70	58.70	57.40	57.52	94,499	57.04
7/25/2025	59.60	60.10	59.18	60.07	149,128	59.57
7/24/2025	61.00	61.00	59.96	60.07	134,523	59.57
7/23/2025	60.75	61.24	60.53	61.15	150,289	60.64
7/22/2025	58.56	59.18	58.07	59.05	135,737	58.55
7/21/2025	58.69	59.86	58.64	59.06	218,343	58.56
7/18/2025	56.20	56.23	55.55	55.61	111,606	55.14
7/17/2025	54.98	55.86	54.53	55.76	232,004	55.29
7/16/2025	55.44	55.44	54.39	55.26	156,566	54.80
7/15/2025	57.99	58.19	57.01	57.16	155,675	56.68
7/14/2025	58.20	58.38	57.72	57.94	101,570	57.45
7/11/2025	57.68	58.20	57.43	58.20	147,885	57.71
7/10/2025	57.07	57.83	56.92	57.45	194,872	56.97
7/09/2025	56.88	56.90	56.24	56.84	107,168	56.36
7/08/2025	56.63	57.08	56.25	56.71	226,060	56.23
7/07/2025	56.11	57.02	55.65	56.02	308,066	55.55
7/03/2025	57.30	57.67	56.10	57.00	332,863	56.52