POSCO Holdings Inc Historical Data - P1KX34 | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Brazil
BOV
POSCO Holdings Inc (P1KX34)
POSCO Holdings Inc (P1KX34) Historical

POSCO Holdings Inc (P1KX34)

94.50

0.00

( 0.00% )

Updated: 09:06:17

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.53	1.64569215876	92.97	95.01	92.97	202	94.5	DR
4	-1.4	-1.4598540146	95.9	95.9	88.98	70	92.38784689	DR
12	-7.4	-7.26202158979	101.9	104	88.98	141	100.18861153	DR
26	-16.11	-14.5646867372	110.61	120.13	88.98	103	101.57192261	DR
52	5.4	6.06060606061	89.1	157.6	84.31	193	115.54962782	DR
156	-12.4	-11.5996258185	106.9	157.6	49.11	222	92.4683896	DR
260	25.87	37.6948856185	68.63	157.6	49.11	222	92.0762884	DR

Date	Close	Change	Change %	Open	High	Low	Volume
1714426200	94.5	5.52	6.20	92.97	95.01	92.97	202
1714167000	88.98	0	0.00	88.98	88.98	88.98	0
1714080600	88.98	0	0.00	88.98	88.98	88.98	0
1713994200	88.98	0	0.00	88.98	88.98	88.98	0
1713907800	88.98	0	0.00	88.98	88.98	88.98	0
1713821400	88.98	0	0.00	88.98	88.98	88.98	0
1713562200	88.98	0	0.00	88.98	88.98	88.98	0
1713475800	88.98	0	0.00	88.98	88.98	88.98	0
1713389400	88.98	-1.26	-1.40	88.98	88.98	88.98	4
1713302940	90.24	-1.38	-1.51	90.24	90.24	90.24	200
1713216600	91.62	0	0.00	91.62	91.62	91.62	0
1712957400	91.62	-2.88	-3.05	92.34	92.34	91.62	5
1712870940	94.5	0	0.00	94.5	94.5	94.5	0
1712784540	94.5	0	0.00	94.5	94.5	94.5	0
1712698140	94.5	-1.4	-1.46	94.5	94.5	94.5	3
1712611800	95.9	0	0.00	95.9	95.9	95.9	0
1712352600	95.9	0	0.00	95.9	95.9	95.9	0
1712266200	95.9	0	0.00	95.9	95.9	95.9	0
1712179800	95.9	0	0.00	95.9	95.9	95.9	0
1712093400	95.9	-0.7	-0.72	95.9	95.9	95.9	4
1712006940	96.6	-2.05	-2.08	96.6	96.6	96.6	1
1711661400	98.65	-0.85	-0.85	98.65	98.65	98.65	4
1711575000	99.5	0	0.00	99.5	99.5	99.5	0
1711488600	99.5	0	0.00	99.5	99.5	99.5	0
1711402200	99.5	0	0.00	99.5	99.5	99.5	0
1711143000	99.5	-1.53	-1.51	99.98	99.98	99.5	2
1711056600	101.03	0	0.00	101.03	101.03	101.03	0
1710970200	101.03	-2.92	-2.81	99.98	101.03	99.9	5
1710883800	103.95	0	0.00	103.95	103.95	103.95	0
1710797400	103.95	2.59	2.56	103.95	103.95	103.95	200
1710538200	101.36	0.16	0.16	101.64	101.7	101.36	1900
1710451800	101.2	0	0.00	101.2	101.2	101.2	0
1710365400	101.2	0	0.00	101.2	101.2	101.2	0
1710279000	101.2	0	0.00	101.2	101.2	101.2	0
1710192600	101.2	0	0.00	101.2	101.2	101.2	0
1709933400	101.2	0	0.00	101.2	101.2	101.2	0
1709847000	101.2	0	0.00	101.2	101.2	101.2	0
1709760600	101.2	0	0.00	101.2	101.2	101.2	0
1709674200	101.2	0	0.00	101.2	101.2	101.2	0
1709587800	101.2	0	0.00	101.2	101.2	101.2	0
1709328600	101.2	-0.2	-0.20	101.2	101.2	101.2	1
1709242200	101.4	2.4	2.42	101	101.4	101	11
1709155800	99	0	0.00	99	99	99	0
1709069400	99	-3.8	-3.70	99.98	100.2	99	19
1708983000	102.8	0	0.00	102.8	102.8	102.8	0
1708723800	102.8	1.8	1.78	102.8	102.8	102.8	100
1708637400	101	0	0.00	101	101	101	0
1708551000	101	0	0.00	101	101	101	0
1708464600	101	-3	-2.88	101	101	101	1
1708378200	104	0	0.00	104	104	104	0
1708119000	104	0	0.00	104	104	104	0
1708032600	104	0	0.00	104	104	104	0
1707946200	104	0	0.00	104	104	104	0
1707514200	104	0	0.00	104	104	104	0
1707427800	104	0	0.00	104	104	104	0
1707341400	104	2.1	2.06	104	104	104	9
1707255000	101.9	-1.2	-1.16	101.9	101.9	101.9	1
1707168600	103.1	6.09	6.28	103.73	103.73	103.1	213
1706909400	97.01	0	0.00	97.01	97.01	97.01	0
1706823000	97.01	0	0.00	97.01	97.01	97.01	0
1706736600	97.01	1.34	1.40	97.01	97.01	97.01	20
1706619600	95.67	0	0.00	95.67	95.67	95.67	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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