POSCO Holdings Inc. (PKX) stock
PKXNYSESteel Works, Blast Furnaces & Rolling Mills (Coke Ovens)Fiscal year ends December 31
$49.67−1.24 (-2.44%)
Close on Oct 30, 2026Market cap $15.02BP/E 28.8Yield –
Price history
Posco share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$49.67
-2.44% on the day
52-week range
$48.50 – $92.40
-46.2% from the high
Change over 52 weeks
-10.1%
From $55.24 on Oct 30, 2025
Average volume
272,129
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $50.32 | $50.39 | $49.26 | $49.67 | -2.44% | 206,489 |
| Oct 29, 2026 | $51.27 | $51.44 | $50.67 | $50.91 | -2.36% | 210,112 |
| Oct 28, 2026 | $52.12 | $52.17 | $51.33 | $52.14 | +0.27% | 292,827 |
| Oct 27, 2026 | $51.47 | $52.29 | $51.40 | $52.00 | +2.71% | 308,991 |
| Oct 26, 2026 | $50.93 | $51.06 | $50.29 | $50.63 | -1.34% | 170,964 |
| Oct 23, 2026 | $51.76 | $51.91 | $51.14 | $51.32 | -1.97% | 356,560 |
| Oct 22, 2026 | $54.00 | $54.10 | $52.12 | $52.35 | -6.27% | 239,922 |
| Oct 21, 2026 | $56.43 | $56.43 | $55.25 | $55.85 | -0.66% | 181,272 |
| Oct 20, 2026 | $56.35 | $57.32 | $56.18 | $56.22 | -2.06% | 174,477 |
| Oct 19, 2026 | $58.82 | $58.85 | $57.31 | $57.40 | +4.42% | 215,630 |
| Oct 16, 2026 | $55.21 | $56.00 | $54.71 | $54.97 | -0.43% | 96,918 |
| Oct 15, 2026 | $54.30 | $55.23 | $54.04 | $55.21 | -2.66% | 171,180 |
| Oct 14, 2026 | $57.15 | $57.69 | $56.40 | $56.72 | +1.32% | 189,893 |
| Oct 13, 2026 | $55.44 | $56.26 | $55.27 | $55.98 | +0.61% | 211,659 |
| Oct 12, 2026 | $56.13 | $56.17 | $55.52 | $55.64 | -3.20% | 169,213 |
| Oct 9, 2026 | $57.35 | $57.54 | $56.99 | $57.48 | +1.29% | 168,625 |
| Oct 8, 2026 | $56.60 | $57.24 | $56.50 | $56.75 | +0.87% | 228,999 |
| Oct 7, 2026 | $56.84 | $56.84 | $55.86 | $56.26 | -4.22% | 191,772 |
| Oct 6, 2026 | $59.08 | $59.48 | $58.64 | $58.74 | +0.88% | 233,324 |
| Oct 5, 2026 | $58.10 | $58.58 | $58.02 | $58.23 | +1.11% | 146,136 |
| Oct 2, 2026 | $57.31 | $58.11 | $57.28 | $57.59 | +2.60% | 171,070 |
| Oct 1, 2026 | $56.08 | $56.87 | $55.49 | $56.13 | -0.50% | 174,821 |
| Sep 30, 2026 | $56.53 | $57.05 | $56.32 | $56.41 | +0.09% | 115,179 |
| Sep 29, 2026 | $56.53 | $56.53 | $55.70 | $56.36 | -2.56% | 217,675 |
| Sep 28, 2026 | $57.42 | $58.43 | $57.42 | $57.84 | +1.56% | 203,313 |
| Sep 25, 2026 | $56.37 | $57.28 | $56.37 | $56.95 | +1.59% | 132,710 |
| Sep 24, 2026 | $56.01 | $56.50 | $55.65 | $56.06 | -0.37% | 197,946 |
| Sep 23, 2026 | $56.90 | $57.00 | $56.09 | $56.27 | -4.71% | 269,259 |
| Sep 22, 2026 | $58.20 | $59.13 | $58.09 | $59.05 | +1.69% | 155,694 |
| Sep 21, 2026 | $58.92 | $58.92 | $57.74 | $58.07 | -0.24% | 181,898 |
| Sep 18, 2026 | $58.80 | $58.80 | $58.16 | $58.21 | -3.13% | 278,274 |
| Sep 17, 2026 | $60.34 | $60.50 | $60.04 | $60.09 | +1.52% | 192,735 |
| Sep 16, 2026 | $60.45 | $60.45 | $58.42 | $59.19 | -3.13% | 193,246 |
| Sep 15, 2026 | $61.21 | $61.52 | $60.63 | $61.10 | +2.45% | 191,566 |
| Sep 14, 2026 | $59.97 | $60.39 | $59.56 | $59.64 | -5.24% | 205,773 |
| Sep 11, 2026 | $62.51 | $62.99 | $62.47 | $62.94 | +2.18% | 191,499 |
| Sep 10, 2026 | $61.88 | $62.00 | $61.25 | $61.60 | -1.39% | 202,933 |
| Sep 9, 2026 | $62.37 | $63.02 | $62.34 | $62.47 | +1.56% | 250,263 |
| Sep 8, 2026 | $62.00 | $62.15 | $61.40 | $61.51 | -1.96% | 193,514 |
| Sep 4, 2026 | $61.98 | $62.77 | $61.96 | $62.74 | -0.62% | 195,104 |
| Sep 3, 2026 | $63.06 | $63.37 | $62.44 | $63.13 | +2.77% | 245,766 |
| Sep 2, 2026 | $60.88 | $61.80 | $60.70 | $61.43 | +0.52% | 178,098 |
| Sep 1, 2026 | $60.99 | $62.00 | $60.87 | $61.11 | -0.39% | 207,003 |
| Aug 31, 2026 | $61.50 | $61.76 | $61.14 | $61.35 | +1.83% | 249,066 |
| Aug 28, 2026 | $61.27 | $61.30 | $59.71 | $60.25 | -1.47% | 171,040 |
| Aug 27, 2026 | $61.27 | $61.40 | $60.46 | $61.15 | +4.66% | 241,152 |
| Aug 26, 2026 | $59.40 | $59.40 | $58.27 | $58.43 | -1.67% | 150,597 |
| Aug 25, 2026 | $59.01 | $59.59 | $58.74 | $59.42 | +1.30% | 150,652 |
| Aug 24, 2026 | $58.68 | $59.57 | $58.54 | $58.66 | +2.30% | 169,679 |
| Aug 21, 2026 | $57.10 | $58.05 | $56.80 | $57.34 | +0.10% | 182,026 |
| Aug 20, 2026 | $57.26 | $57.75 | $57.01 | $57.28 | -1.36% | 163,308 |
| Aug 19, 2026 | $58.23 | $59.05 | $57.56 | $58.07 | +1.84% | 238,931 |
| Aug 18, 2026 | $57.21 | $57.86 | $56.71 | $57.02 | -3.47% | 313,100 |
| Aug 17, 2026 | $59.00 | $59.18 | $58.43 | $59.07 | +0.80% | 234,186 |
| Aug 14, 2026 | $59.46 | $59.46 | $58.54 | $58.60 | +3.57% | 234,648 |
| Aug 13, 2026 | $56.85 | $57.04 | $56.53 | $56.58 | -0.89% | 267,210 |
| Aug 12, 2026 | $57.30 | $57.39 | $56.83 | $57.09 | -0.05% | 287,890 |
| Aug 11, 2026 | $57.31 | $57.93 | $56.87 | $57.12 | -2.12% | 203,572 |
| Aug 10, 2026 | $58.90 | $59.30 | $58.18 | $58.36 | +1.02% | 441,346 |
| Aug 7, 2026 | $58.28 | $58.40 | $56.97 | $57.77 | +3.01% | 347,064 |
| Aug 6, 2026 | $55.09 | $56.26 | $55.09 | $56.08 | +2.35% | 292,586 |
| Aug 5, 2026 | $55.09 | $55.29 | $54.50 | $54.79 | +0.20% | 241,358 |
| Aug 4, 2026 | $55.31 | $55.37 | $54.43 | $54.68 | +3.29% | 287,808 |
| Aug 3, 2026 | $52.87 | $53.31 | $52.36 | $52.94 | -0.43% | 217,493 |
| Jul 31, 2026 | $54.57 | $54.57 | $52.88 | $53.17 | -2.42% | 447,776 |
| Jul 30, 2026 | $51.51 | $54.60 | $51.51 | $54.49 | +11.94% | 559,715 |
| Jul 29, 2026 | $50.04 | $50.04 | $48.50 | $48.68 | -4.92% | 432,020 |
| Jul 28, 2026 | $51.16 | $51.98 | $50.93 | $51.20 | -3.58% | 224,669 |
| Jul 27, 2026 | $53.40 | $53.60 | $52.66 | $53.10 | +1.45% | 529,473 |
| Jul 24, 2026 | $53.10 | $53.22 | $52.30 | $52.34 | -1.87% | 288,451 |
| Jul 23, 2026 | $53.70 | $54.49 | $52.96 | $53.34 | +2.95% | 418,050 |
| Jul 22, 2026 | $51.69 | $52.36 | $51.22 | $51.81 | +0.10% | 262,465 |
| Jul 21, 2026 | $51.67 | $51.78 | $50.98 | $51.76 | +2.23% | 250,386 |
| Jul 20, 2026 | $50.85 | $51.18 | $50.21 | $50.63 | -0.33% | 326,842 |
| Jul 17, 2026 | $50.26 | $51.45 | $50.08 | $50.80 | -0.78% | 302,334 |
| Jul 16, 2026 | $51.80 | $51.80 | $51.12 | $51.20 | -1.33% | 225,654 |
| Jul 15, 2026 | $52.76 | $53.00 | $51.34 | $51.89 | +0.54% | 386,175 |
| Jul 14, 2026 | $51.83 | $52.13 | $51.29 | $51.61 | +0.76% | 507,696 |
| Jul 13, 2026 | $51.80 | $52.20 | $51.10 | $51.22 | -2.03% | 265,634 |
| Jul 10, 2026 | $51.94 | $53.02 | $51.94 | $52.28 | +4.50% | 377,826 |
| Jul 9, 2026 | $49.99 | $50.18 | $49.60 | $50.03 | -2.48% | 490,043 |
| Jul 8, 2026 | $49.94 | $51.38 | $49.80 | $51.30 | +0.10% | 421,732 |
| Jul 7, 2026 | $50.93 | $51.61 | $50.47 | $51.25 | -1.37% | 341,468 |
| Jul 6, 2026 | $52.67 | $53.22 | $51.84 | $51.96 | -0.31% | 485,889 |
| Jul 2, 2026 | $51.01 | $52.75 | $51.01 | $52.12 | +4.22% | 588,953 |
| Jul 1, 2026 | $50.46 | $50.73 | $49.91 | $50.01 | -2.67% | 318,673 |
| Jun 30, 2026 | $51.40 | $51.56 | $50.81 | $51.38 | -3.62% | 433,647 |
| Jun 29, 2026 | $53.38 | $53.47 | $52.71 | $53.31 | +6.71% | 659,117 |
| Jun 26, 2026 | $49.90 | $50.21 | $49.45 | $49.96 | -4.24% | 579,633 |
| Jun 25, 2026 | $53.04 | $53.44 | $51.68 | $52.17 | -2.52% | 572,306 |
| Jun 24, 2026 | $54.37 | $54.37 | $53.01 | $53.52 | -1.04% | 646,578 |
| Jun 23, 2026 | $52.93 | $55.04 | $52.70 | $54.08 | -6.50% | 1,058,347 |
| Jun 22, 2026 | $57.37 | $58.35 | $57.02 | $57.84 | -4.70% | 605,519 |
| Jun 18, 2026 | $60.42 | $61.00 | $60.33 | $60.69 | -3.00% | 472,694 |
| Jun 17, 2026 | $64.74 | $64.74 | $62.52 | $62.57 | -2.93% | 256,299 |
| Jun 16, 2026 | $66.00 | $66.00 | $64.23 | $64.46 | -1.15% | 268,291 |
| Jun 15, 2026 | $66.05 | $66.11 | $65.05 | $65.21 | +2.98% | 272,540 |
| Jun 12, 2026 | $63.00 | $63.70 | $62.45 | $63.32 | +3.55% | 350,014 |
| Jun 11, 2026 | $59.63 | $61.28 | $59.04 | $61.15 | +4.12% | 440,169 |
| Jun 10, 2026 | $59.77 | $60.37 | $58.73 | $58.73 | -2.73% | 303,159 |
| Jun 9, 2026 | $61.65 | $61.65 | $59.10 | $60.38 | -0.72% | 533,709 |
| Jun 8, 2026 | $59.50 | $60.95 | $59.50 | $60.82 | -1.25% | 589,511 |
| Jun 5, 2026 | $62.47 | $63.07 | $60.83 | $61.59 | -7.62% | 711,746 |
| Jun 4, 2026 | $65.48 | $67.48 | $65.13 | $66.67 | -2.71% | 568,073 |
| Jun 3, 2026 | $68.22 | $69.08 | $67.69 | $68.53 | -0.59% | 581,232 |
| Jun 2, 2026 | $66.29 | $69.00 | $66.29 | $68.94 | -1.67% | 545,561 |
| Jun 1, 2026 | $69.21 | $70.67 | $68.60 | $70.11 | -1.11% | 309,904 |
| May 29, 2026 | $70.96 | $71.00 | $69.80 | $70.90 | -1.36% | 310,576 |
| May 28, 2026 | $70.60 | $72.43 | $69.09 | $71.88 | +0.69% | 476,265 |
| May 27, 2026 | $71.77 | $72.03 | $69.83 | $71.39 | -5.42% | 302,328 |
| May 26, 2026 | $75.09 | $76.06 | $74.60 | $75.48 | +1.29% | 186,835 |
| May 22, 2026 | $74.72 | $75.05 | $74.10 | $74.52 | +0.22% | 122,591 |
| May 21, 2026 | $73.36 | $74.81 | $73.23 | $74.36 | +2.57% | 132,680 |
| May 20, 2026 | $70.27 | $72.60 | $70.01 | $72.50 | -2.40% | 377,278 |
| May 19, 2026 | $71.77 | $75.16 | $71.71 | $74.28 | -5.53% | 453,179 |
| May 18, 2026 | $80.99 | $80.99 | $78.03 | $78.63 | -0.94% | 222,975 |
| May 15, 2026 | $78.72 | $79.76 | $77.46 | $79.38 | -3.96% | 267,382 |
| May 14, 2026 | $82.94 | $83.16 | $81.67 | $82.65 | +0.50% | 134,492 |
| May 13, 2026 | $80.31 | $82.71 | $80.17 | $82.24 | -0.66% | 372,486 |
| May 12, 2026 | $79.85 | $83.00 | $79.07 | $82.79 | -6.57% | 503,057 |
| May 11, 2026 | $87.75 | $89.06 | $86.85 | $88.61 | -3.39% | 182,045 |
| May 8, 2026 | $89.01 | $92.40 | $89.01 | $91.72 | +3.13% | 336,565 |
| May 7, 2026 | $90.82 | $91.61 | $88.62 | $88.94 | +0.80% | 292,392 |
| May 6, 2026 | $87.30 | $88.50 | $86.27 | $88.23 | +3.41% | 299,893 |
| May 5, 2026 | $83.64 | $85.56 | $83.64 | $85.32 | +3.90% | 209,936 |
| May 4, 2026 | $83.90 | $84.77 | $82.12 | $82.12 | +4.33% | 432,491 |
| May 1, 2026 | $78.50 | $80.15 | $78.41 | $78.71 | -0.87% | 160,431 |
| Apr 30, 2026 | $77.24 | $79.47 | $77.24 | $79.40 | +3.91% | 157,987 |
| Apr 29, 2026 | $78.80 | $78.90 | $76.34 | $76.41 | +0.51% | 358,308 |
| Apr 28, 2026 | $77.54 | $77.77 | $76.02 | $76.02 | +7.04% | 336,423 |
| Apr 27, 2026 | $72.01 | $72.17 | $70.84 | $71.02 | +1.24% | 153,841 |
| Apr 24, 2026 | $70.00 | $70.38 | $69.33 | $70.15 | +2.81% | 127,456 |
| Apr 23, 2026 | $69.50 | $70.06 | $67.70 | $68.23 | -3.48% | 152,401 |
| Apr 22, 2026 | $70.35 | $70.83 | $70.15 | $70.69 | +2.27% | 202,450 |
| Apr 21, 2026 | $71.30 | $71.58 | $69.11 | $69.12 | +3.10% | 170,745 |
| Apr 20, 2026 | $67.16 | $67.36 | $66.75 | $67.04 | +0.63% | 115,453 |
| Apr 17, 2026 | $66.00 | $67.85 | $66.00 | $66.62 | +5.76% | 141,422 |
| Apr 16, 2026 | $62.92 | $63.46 | $62.73 | $62.99 | +0.80% | 108,565 |
| Apr 15, 2026 | $62.59 | $62.99 | $62.23 | $62.49 | -0.03% | 110,175 |
| Apr 14, 2026 | $62.76 | $62.76 | $61.84 | $62.51 | -0.10% | 164,942 |
| Apr 13, 2026 | $61.40 | $62.77 | $61.13 | $62.57 | -0.90% | 183,710 |
| Apr 10, 2026 | $63.00 | $63.63 | $62.70 | $63.14 | -0.61% | 157,069 |
| Apr 9, 2026 | $62.48 | $63.94 | $62.24 | $63.53 | +0.67% | 190,163 |
| Apr 8, 2026 | $61.34 | $63.45 | $61.34 | $63.11 | +8.23% | 193,759 |
| Apr 7, 2026 | $58.40 | $58.40 | $57.49 | $58.31 | -0.32% | 140,764 |
| Apr 6, 2026 | $58.51 | $59.00 | $58.01 | $58.50 | +0.50% | 161,697 |
| Apr 2, 2026 | $56.42 | $58.45 | $56.03 | $58.21 | -0.70% | 236,451 |
| Apr 1, 2026 | $57.95 | $59.30 | $57.87 | $58.62 | +0.22% | 232,053 |
| Mar 31, 2026 | $56.62 | $58.49 | $56.19 | $58.49 | +3.78% | 276,838 |
| Mar 30, 2026 | $57.02 | $57.70 | $56.15 | $56.36 | -0.14% | 213,942 |
| Mar 27, 2026 | $56.48 | $57.37 | $56.00 | $56.44 | -0.11% | 181,300 |
| Mar 26, 2026 | $56.99 | $57.51 | $56.40 | $56.50 | -2.27% | 156,719 |
| Mar 25, 2026 | $58.54 | $58.54 | $57.17 | $57.81 | +0.17% | 279,560 |
| Mar 24, 2026 | $57.00 | $58.06 | $56.55 | $57.71 | -0.21% | 205,693 |
| Mar 23, 2026 | $57.00 | $58.22 | $56.69 | $57.83 | +3.86% | 273,641 |
| Mar 20, 2026 | $57.24 | $57.81 | $55.51 | $55.68 | -3.01% | 192,489 |
| Mar 19, 2026 | $55.43 | $57.87 | $55.31 | $57.41 | +0.09% | 205,083 |
| Mar 18, 2026 | $58.26 | $58.35 | $57.26 | $57.36 | -2.13% | 240,542 |
| Mar 17, 2026 | $58.18 | $59.45 | $58.18 | $58.61 | +1.35% | 172,338 |
| Mar 16, 2026 | $57.17 | $58.43 | $57.17 | $57.83 | +1.65% | 172,490 |
| Mar 13, 2026 | $57.69 | $57.88 | $56.57 | $56.89 | -1.71% | 233,786 |
| Mar 12, 2026 | $59.02 | $59.02 | $57.10 | $57.88 | -2.72% | 172,053 |
| Mar 11, 2026 | $59.32 | $60.00 | $58.75 | $59.50 | -0.44% | 115,353 |
| Mar 10, 2026 | $60.00 | $60.91 | $59.25 | $59.76 | -0.70% | 189,820 |
| Mar 9, 2026 | $57.10 | $60.42 | $56.95 | $60.18 | +2.03% | 196,670 |
| Mar 6, 2026 | $59.63 | $59.63 | $58.15 | $58.98 | -0.87% | 163,992 |
| Mar 5, 2026 | $59.56 | $60.11 | $58.50 | $59.50 | -2.52% | 269,997 |
| Mar 4, 2026 | $59.90 | $61.69 | $58.75 | $61.04 | -3.98% | 356,677 |
| Mar 3, 2026 | $63.33 | $64.01 | $60.37 | $63.57 | -7.92% | 259,481 |
| Mar 2, 2026 | $67.82 | $69.05 | $67.36 | $69.04 | -0.79% | 160,330 |
| Feb 27, 2026 | $70.33 | $70.48 | $69.00 | $69.59 | -0.01% | 223,604 |
| Feb 26, 2026 | $70.40 | $70.67 | $67.83 | $69.60 | -1.35% | 161,950 |
| Feb 25, 2026 | $70.79 | $71.35 | $70.20 | $70.55 | +2.07% | 188,430 |
| Feb 24, 2026 | $69.08 | $69.63 | $68.78 | $69.12 | +2.60% | 192,766 |
| Feb 23, 2026 | $67.81 | $68.50 | $67.16 | $67.37 | -2.12% | 161,607 |
| Feb 20, 2026 | $67.34 | $69.00 | $67.34 | $68.83 | +2.53% | 149,465 |
| Feb 19, 2026 | $65.87 | $67.55 | $65.87 | $67.13 | +3.47% | 139,967 |
| Feb 18, 2026 | $64.92 | $65.57 | $64.62 | $64.88 | +0.09% | 128,226 |
| Feb 17, 2026 | $66.10 | $66.10 | $63.64 | $64.82 | -1.22% | 150,366 |
| Feb 13, 2026 | $65.50 | $66.08 | $64.54 | $65.62 | +0.32% | 132,527 |
| Feb 12, 2026 | $66.80 | $67.96 | $65.08 | $65.41 | +0.14% | 284,080 |
| Feb 11, 2026 | $64.57 | $65.32 | $64.12 | $65.32 | +2.49% | 135,023 |
| Feb 10, 2026 | $63.54 | $64.24 | $63.49 | $63.73 | +0.27% | 102,064 |
| Feb 9, 2026 | $62.75 | $63.69 | $62.38 | $63.56 | +0.46% | 171,531 |
| Feb 6, 2026 | $62.27 | $63.33 | $62.02 | $63.27 | +1.88% | 86,223 |
| Feb 5, 2026 | $61.56 | $62.64 | $61.55 | $62.10 | +1.06% | 184,014 |
| Feb 4, 2026 | $63.52 | $63.52 | $60.81 | $61.45 | -0.50% | 187,271 |
| Feb 3, 2026 | $62.03 | $62.72 | $60.87 | $61.76 | +2.64% | 173,155 |
| Feb 2, 2026 | $59.17 | $60.82 | $58.98 | $60.17 | +1.43% | 146,483 |
| Jan 30, 2026 | $59.70 | $60.05 | $58.83 | $59.32 | -3.90% | 182,394 |
| Jan 29, 2026 | $63.09 | $63.60 | $60.00 | $61.73 | -4.61% | 275,161 |
| Jan 28, 2026 | $65.12 | $65.49 | $64.13 | $64.71 | +2.24% | 227,885 |
| Jan 27, 2026 | $62.03 | $63.50 | $62.03 | $63.29 | +1.54% | 117,381 |
| Jan 26, 2026 | $63.67 | $63.67 | $62.33 | $62.33 | -1.70% | 243,117 |
| Jan 23, 2026 | $62.62 | $63.71 | $62.02 | $63.41 | +2.24% | 250,968 |
| Jan 22, 2026 | $61.11 | $62.31 | $61.11 | $62.02 | +3.01% | 213,555 |
| Jan 21, 2026 | $60.59 | $60.78 | $59.56 | $60.21 | +0.23% | 211,401 |
| Jan 20, 2026 | $58.77 | $60.29 | $58.67 | $60.07 | +8.80% | 268,000 |
| Jan 16, 2026 | $56.60 | $56.60 | $55.15 | $55.21 | -6.47% | 765,791 |
| Jan 15, 2026 | $60.08 | $60.30 | $58.84 | $59.03 | -0.69% | 372,711 |
| Jan 14, 2026 | $58.96 | $59.74 | $58.90 | $59.44 | -1.28% | 215,935 |
| Jan 13, 2026 | $59.20 | $60.66 | $59.14 | $60.21 | +11.91% | 480,800 |
| Jan 12, 2026 | $53.21 | $54.20 | $53.21 | $53.80 | +1.38% | 218,345 |
| Jan 9, 2026 | $52.06 | $53.16 | $52.06 | $53.07 | +3.23% | 137,687 |
| Jan 8, 2026 | $51.87 | $52.06 | $51.18 | $51.41 | -2.85% | 178,414 |
| Jan 7, 2026 | $53.52 | $53.75 | $52.61 | $52.92 | -1.71% | 141,530 |
| Jan 6, 2026 | $52.75 | $54.09 | $52.60 | $53.84 | +1.66% | 379,724 |
| Jan 5, 2026 | $53.02 | $53.25 | $52.42 | $52.96 | -0.92% | 214,973 |
| Jan 2, 2026 | $52.51 | $53.45 | $52.16 | $53.45 | +0.45% | 329,376 |
| Dec 31, 2025 | $53.21 | $53.40 | $53.01 | $53.21 | -0.41% | 75,450 |
| Dec 30, 2025 | $53.48 | $53.91 | $53.30 | $53.43 | -1.69% | 100,866 |
| Dec 29, 2025 | $54.49 | $54.78 | $54.20 | $54.35 | +0.54% | 109,278 |
| Dec 26, 2025 | $53.82 | $54.31 | $53.78 | $54.06 | -1.10% | 147,226 |
| Dec 24, 2025 | $53.92 | $54.94 | $53.92 | $54.66 | +5.01% | 114,646 |
| Dec 23, 2025 | $51.75 | $52.27 | $51.72 | $52.05 | +0.37% | 81,021 |
| Dec 22, 2025 | $51.36 | $51.93 | $51.36 | $51.86 | +1.67% | 79,807 |
| Dec 19, 2025 | $51.50 | $51.79 | $51.00 | $51.01 | -1.81% | 226,017 |
| Dec 18, 2025 | $51.98 | $52.87 | $51.84 | $51.95 | -1.76% | 190,511 |
| Dec 17, 2025 | $53.20 | $53.65 | $52.78 | $52.88 | +0.23% | 123,638 |
| Dec 16, 2025 | $53.23 | $53.56 | $52.73 | $52.76 | -3.37% | 159,138 |
| Dec 15, 2025 | $54.40 | $54.80 | $54.05 | $54.60 | +1.39% | 107,888 |
| Dec 12, 2025 | $53.90 | $54.55 | $53.40 | $53.85 | +0.98% | 169,206 |
| Dec 11, 2025 | $52.90 | $53.66 | $52.90 | $53.33 | -2.06% | 119,339 |
| Dec 10, 2025 | $53.94 | $54.67 | $53.54 | $54.45 | +0.93% | 149,101 |
| Dec 9, 2025 | $53.70 | $54.08 | $53.54 | $53.95 | -0.07% | 63,026 |
| Dec 8, 2025 | $54.30 | $54.43 | $53.70 | $53.99 | +1.89% | 121,366 |
| Dec 5, 2025 | $53.04 | $53.97 | $52.89 | $52.99 | +1.40% | 208,432 |
| Dec 4, 2025 | $52.66 | $52.78 | $52.00 | $52.26 | -1.79% | 83,303 |
| Dec 3, 2025 | $53.03 | $53.41 | $52.68 | $53.21 | +0.04% | 111,209 |
| Dec 2, 2025 | $53.09 | $53.44 | $52.69 | $53.19 | +0.11% | 86,159 |
| Dec 1, 2025 | $52.96 | $53.63 | $52.72 | $53.13 | +0.09% | 138,750 |
| Nov 28, 2025 | $53.50 | $53.51 | $53.00 | $53.08 | -3.42% | 199,783 |
| Nov 26, 2025 | $54.14 | $55.00 | $54.00 | $54.96 | +5.21% | 211,364 |
| Nov 25, 2025 | $51.70 | $52.32 | $51.37 | $52.24 | -0.11% | 181,727 |
| Nov 24, 2025 | $51.99 | $52.40 | $51.51 | $52.30 | -2.15% | 154,605 |
| Nov 21, 2025 | $53.03 | $53.69 | $52.24 | $53.45 | -0.83% | 107,093 |
| Nov 20, 2025 | $55.18 | $55.96 | $53.78 | $53.90 | +0.22% | 284,322 |
| Nov 19, 2025 | $54.09 | $54.40 | $53.51 | $53.78 | -0.85% | 138,702 |
| Nov 18, 2025 | $53.43 | $54.55 | $53.43 | $54.24 | +1.21% | 201,900 |
| Nov 17, 2025 | $53.66 | $54.41 | $53.43 | $53.59 | -1.23% | 100,328 |
| Nov 14, 2025 | $53.85 | $54.69 | $53.38 | $54.26 | -0.26% | 113,728 |
| Nov 13, 2025 | $55.00 | $55.35 | $54.14 | $54.40 | -1.29% | 132,991 |
| Nov 12, 2025 | $54.60 | $55.22 | $54.60 | $55.11 | +4.65% | 108,868 |
| Nov 11, 2025 | $52.23 | $53.01 | $52.23 | $52.66 | -0.77% | 210,254 |
| Nov 10, 2025 | $52.06 | $53.13 | $52.06 | $53.07 | +2.49% | 122,811 |
| Nov 7, 2025 | $51.45 | $52.12 | $51.00 | $51.78 | -2.08% | 183,696 |
| Nov 6, 2025 | $53.42 | $53.42 | $52.72 | $52.88 | -1.62% | 123,774 |
| Nov 5, 2025 | $52.80 | $53.79 | $52.35 | $53.75 | -0.04% | 133,238 |
| Nov 4, 2025 | $54.22 | $54.67 | $53.55 | $53.77 | -1.86% | 135,291 |
| Nov 3, 2025 | $54.80 | $55.12 | $54.40 | $54.79 | +0.31% | 126,588 |
| Oct 31, 2025 | $54.71 | $54.96 | $54.06 | $54.62 | -1.12% | 129,862 |
| Oct 30, 2025 | $56.10 | $56.15 | $54.87 | $55.24 | -3.88% | 148,780 |
| Oct 29, 2025 | $57.24 | $58.00 | $57.05 | $57.47 | +2.31% | 118,320 |
| Oct 28, 2025 | $55.94 | $56.51 | $55.87 | $56.17 | -0.09% | 121,759 |
| Oct 27, 2025 | $55.12 | $56.35 | $54.73 | $56.22 | +0.41% | 127,639 |
| Oct 24, 2025 | $56.00 | $56.34 | $55.38 | $55.99 | +4.17% | 170,386 |
| Oct 23, 2025 | $53.14 | $53.84 | $53.14 | $53.75 | +1.24% | 121,919 |
| Oct 22, 2025 | $53.44 | $53.89 | $52.65 | $53.09 | +3.33% | 148,140 |
| Oct 21, 2025 | $52.01 | $52.01 | $51.14 | $51.38 | -2.36% | 116,389 |
| Oct 20, 2025 | $52.90 | $52.90 | $52.16 | $52.62 | – | 107,586 |
Seasonality
PKX return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.7% | 2.8% | -0.6% | 4.6% | -3.1% | -3.9% | 10.9% | -2.4% | -3.4% | -3.2% | 5.1% | 1.3% |
| Months up | 6 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 3 of 10 | 4 of 10 | 7 of 10 | 3 of 10 | 3 of 10 | 4 of 10 | 5 of 9 | 6 of 9 |
| 2026 | 11.5% | 17.3% | -16.0% | 35.7% | -10.7% | -27.5% | 3.5% | 15.4% | -8.1% | -11.9% | ||
| 2025 | 2.7% | 4.8% | 2.8% | -4.2% | 1.4% | 6.1% | 12.7% | -4.8% | -4.6% | 11.0% | -2.8% | 0.2% |
| 2024 | -18.0% | 4.2% | -1.8% | -8.8% | -5.8% | -1.8% | -0.5% | -2.5% | 10.3% | -14.1% | -14.1% | -16.0% |
| 2023 | 13.7% | -1.5% | 15.1% | 2.1% | -4.6% | 9.6% | 69.7% | -12.5% | -6.2% | -25.4% | 21.8% | 2.0% |
| 2022 | -3.0% | 4.9% | -0.1% | -4.3% | 1.4% | -21.3% | 5.2% | 0.4% | -21.4% | 18.5% | 31.5% | -3.9% |
| 2021 | -12.1% | 11.5% | 18.2% | 12.8% | -1.6% | -4.2% | 2.9% | -9.6% | -3.4% | -8.3% | -12.8% | 5.7% |
| 2020 | -12.3% | -9.3% | -19.0% | 14.0% | -0.8% | 0.4% | 8.0% | -3.4% | 8.3% | 10.6% | 15.2% | 16.8% |
| 2019 | 9.6% | -3.2% | -5.3% | -0.1% | -9.9% | 6.7% | -11.7% | -6.9% | 8.1% | -4.8% | 7.1% | 5.2% |
| 2018 | 14.5% | -8.1% | -4.1% | 7.6% | -7.0% | -6.1% | -1.0% | -1.1% | -9.0% | -12.7% | -4.2% | -0.5% |
| 2017 | 10.1% | 7.2% | 4.0% | -8.5% | 6.5% | -0.5% | 20.0% | 0.7% | -8.2% | 5.2% | 4.5% | 2.5% |