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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $56.08 | $59.48 | $49.26 | $49.67 | -11.95% | 4,510,854 |
| Sep 2026 | $60.99 | $63.37 | $55.65 | $56.41 | -8.05% | 4,199,448 |
| Aug 2026 | $52.87 | $61.76 | $52.36 | $61.35 | +15.38% | 5,084,712 |
| Jul 2026 | $50.46 | $54.60 | $48.50 | $53.17 | +3.48% | 8,451,924 |
| Jun 2026 | $69.21 | $70.67 | $49.45 | $51.38 | -27.53% | 10,758,049 |
| May 2026 | $78.50 | $92.40 | $69.09 | $70.90 | -10.71% | 5,775,877 |
| Apr 2026 | $57.95 | $79.47 | $56.03 | $79.40 | +35.75% | 3,795,834 |
| Mar 2026 | $67.82 | $69.05 | $55.31 | $58.49 | -15.95% | 4,688,794 |
| Feb 2026 | $59.17 | $71.35 | $58.98 | $69.59 | +17.31% | 3,098,752 |
| Jan 2026 | $52.51 | $65.49 | $51.18 | $59.32 | +11.48% | 5,425,148 |
| Dec 2025 | $52.96 | $54.94 | $51.00 | $53.21 | +0.24% | 2,765,377 |
| Nov 2025 | $54.80 | $55.96 | $51.00 | $53.08 | -2.82% | 2,971,063 |
| Oct 2025 | $48.99 | $58.00 | $44.99 | $54.62 | +10.99% | 3,034,365 |
| Sep 2025 | $50.56 | $52.57 | $48.61 | $49.21 | -4.61% | 3,137,947 |
| Aug 2025 | $51.77 | $56.41 | $51.16 | $51.59 | -5.58% | 2,317,167 |
| Jul 2025 | $50.67 | $61.24 | $50.67 | $54.64 | +12.68% | 3,794,149 |
| Jun 2025 | $44.85 | $50.22 | $44.01 | $48.49 | +6.11% | 3,018,972 |
| May 2025 | $45.70 | $47.37 | $42.35 | $45.70 | +0.37% | 4,201,147 |
| Apr 2025 | $47.82 | $47.82 | $40.80 | $45.53 | -4.21% | 8,148,733 |
| Mar 2025 | $46.79 | $56.30 | $44.60 | $47.53 | +2.79% | 10,636,319 |
| Feb 2025 | $42.46 | $49.03 | $39.40 | $46.24 | +3.86% | 5,653,017 |
| Jan 2025 | $43.05 | $46.30 | $42.35 | $44.52 | +2.68% | 3,956,182 |
| Dec 2024 | $50.35 | $50.49 | $42.74 | $43.36 | -16.00% | 9,500,040 |
| Nov 2024 | $61.06 | $62.72 | $49.37 | $51.62 | -14.12% | 4,863,039 |
| Oct 2024 | $69.96 | $70.50 | $59.78 | $60.11 | -14.12% | 8,289,951 |
| Sep 2024 | $65.83 | $74.01 | $60.23 | $69.99 | +9.67% | 2,663,326 |
| Aug 2024 | $66.00 | $66.17 | $58.00 | $63.82 | -2.48% | 2,405,792 |
| Jul 2024 | $66.81 | $71.75 | $62.50 | $65.44 | -0.46% | 2,325,337 |
| Jun 2024 | $68.47 | $70.02 | $64.99 | $65.74 | -2.48% | 1,966,440 |
| May 2024 | $71.47 | $75.56 | $66.70 | $67.41 | -5.79% | 1,660,745 |
| Apr 2024 | $77.91 | $78.07 | $67.53 | $71.55 | -8.76% | 2,818,412 |
| Mar 2024 | $81.27 | $86.10 | $78.05 | $78.42 | -2.98% | 1,369,208 |
| Feb 2024 | $81.15 | $86.52 | $79.59 | $80.83 | +3.63% | 2,420,351 |
| Jan 2024 | $93.03 | $93.19 | $73.32 | $78.00 | -17.99% | 2,795,458 |
| Dec 2023 | $90.97 | $96.98 | $84.80 | $95.11 | +2.05% | 2,734,842 |
| Nov 2023 | $74.70 | $98.00 | $74.68 | $93.20 | +21.81% | 4,009,989 |
| Oct 2023 | $101.93 | $102.26 | $75.90 | $76.51 | -25.36% | 5,186,334 |
| Sep 2023 | $107.05 | $114.08 | $99.26 | $102.50 | -6.61% | 3,439,825 |
| Aug 2023 | $120.12 | $120.50 | $101.54 | $109.76 | -12.53% | 5,889,319 |
| Jul 2023 | $76.47 | $133.09 | $73.67 | $125.49 | +69.70% | 13,239,579 |
| Jun 2023 | $68.15 | $77.80 | $68.09 | $73.95 | +8.94% | 3,704,757 |
| May 2023 | $71.15 | $72.49 | $67.42 | $67.88 | -4.56% | 4,415,311 |
| Apr 2023 | $73.68 | $80.03 | $67.78 | $71.12 | +2.05% | 9,803,518 |
| Mar 2023 | $61.92 | $70.63 | $58.65 | $69.69 | +14.26% | 5,287,846 |
| Feb 2023 | $61.91 | $66.18 | $58.80 | $60.99 | -1.49% | 3,617,573 |
| Jan 2023 | $53.70 | $64.29 | $53.12 | $61.91 | +13.66% | 4,110,534 |
| Dec 2022 | $57.38 | $57.50 | $52.61 | $54.47 | -4.54% | 3,864,729 |
| Nov 2022 | $44.98 | $57.47 | $43.77 | $57.06 | +31.54% | 5,635,430 |
| Oct 2022 | $37.18 | $44.96 | $36.97 | $43.38 | +18.49% | 6,535,877 |
| Sep 2022 | $46.44 | $46.54 | $36.53 | $36.61 | -22.14% | 6,892,445 |
| Aug 2022 | $46.04 | $50.47 | $44.56 | $47.02 | +0.36% | 4,873,229 |
| Jul 2022 | $44.09 | $46.95 | $41.40 | $46.85 | +5.23% | 3,535,293 |
| Jun 2022 | $58.03 | $58.58 | $43.80 | $44.52 | -22.60% | 4,266,695 |
| May 2022 | $57.41 | $59.25 | $51.86 | $57.52 | +1.43% | 3,767,392 |
| Apr 2022 | $59.00 | $60.62 | $54.65 | $56.71 | -4.32% | 3,867,515 |
| Mar 2022 | $59.37 | $62.67 | $54.72 | $59.27 | -0.08% | 5,509,592 |
| Feb 2022 | $57.17 | $61.19 | $55.20 | $59.32 | +4.92% | 5,849,071 |
| Jan 2022 | $58.75 | $65.11 | $54.20 | $56.54 | -3.00% | 4,565,111 |
| Dec 2021 | $58.60 | $62.17 | $57.50 | $58.29 | +5.66% | 4,079,574 |
| Nov 2021 | $63.18 | $63.70 | $54.44 | $55.17 | -12.79% | 5,176,318 |
| Oct 2021 | $68.61 | $69.94 | $62.79 | $63.26 | -8.28% | 3,545,675 |
| Sep 2021 | $71.94 | $79.87 | $68.90 | $68.97 | -3.40% | 4,028,817 |
| Aug 2021 | $78.23 | $78.59 | $65.30 | $71.40 | -9.61% | 4,003,847 |
| Jul 2021 | $76.96 | $80.02 | $70.88 | $78.99 | +2.89% | 3,125,885 |
| Jun 2021 | $80.43 | $81.65 | $73.09 | $76.77 | -4.17% | 4,520,682 |
| May 2021 | $82.39 | $92.19 | $77.80 | $80.11 | -1.60% | 4,141,982 |
| Apr 2021 | $71.91 | $85.00 | $71.11 | $81.41 | +12.76% | 2,950,185 |
| Mar 2021 | $62.05 | $72.68 | $61.60 | $72.20 | +18.17% | 6,086,705 |
| Feb 2021 | $56.22 | $63.73 | $55.91 | $61.10 | +11.52% | 2,549,307 |
| Jan 2021 | $63.39 | $67.39 | $54.40 | $54.79 | -12.07% | 3,116,686 |
| Dec 2020 | $55.68 | $64.87 | $55.47 | $62.31 | +16.82% | 2,780,881 |
| Nov 2020 | $47.87 | $56.47 | $47.44 | $53.34 | +15.18% | 2,526,775 |
| Oct 2020 | $41.95 | $49.13 | $41.26 | $46.31 | +10.63% | 3,587,235 |
| Sep 2020 | $39.23 | $42.33 | $38.26 | $41.86 | +8.33% | 3,999,356 |
| Aug 2020 | $40.15 | $44.59 | $38.63 | $38.64 | -3.45% | 2,893,395 |
| Jul 2020 | $37.53 | $42.12 | $37.08 | $40.02 | +8.05% | 4,045,073 |
| Jun 2020 | $37.25 | $42.91 | $35.78 | $37.04 | +0.35% | 4,902,153 |
| May 2020 | $36.49 | $37.85 | $33.31 | $36.91 | -0.81% | 4,165,618 |
| Apr 2020 | $31.21 | $38.69 | $30.80 | $37.21 | +13.97% | 5,281,736 |
| Mar 2020 | $39.99 | $41.49 | $26.27 | $32.65 | -18.96% | 9,854,269 |
| Feb 2020 | $44.59 | $47.19 | $39.25 | $40.29 | -9.28% | 4,399,439 |
| Jan 2020 | $51.27 | $52.57 | $44.17 | $44.41 | -12.27% | 4,756,698 |
| Dec 2019 | $48.78 | $52.80 | $47.48 | $50.62 | +5.20% | 3,836,335 |
| Nov 2019 | $45.78 | $49.91 | $45.78 | $48.12 | +7.15% | 3,527,123 |
| Oct 2019 | $47.28 | $48.84 | $44.73 | $44.91 | -4.77% | 3,560,865 |
| Sep 2019 | $43.15 | $50.24 | $42.81 | $47.16 | +8.12% | 3,951,190 |
| Aug 2019 | $46.46 | $46.93 | $41.14 | $43.62 | -6.85% | 4,890,156 |
| Jul 2019 | $54.36 | $54.53 | $46.65 | $46.83 | -11.74% | 3,359,663 |
| Jun 2019 | $50.64 | $53.43 | $49.34 | $53.06 | +6.70% | 3,356,916 |
| May 2019 | $55.16 | $55.42 | $46.89 | $49.73 | -9.86% | 4,241,119 |
| Apr 2019 | $58.59 | $61.22 | $54.79 | $55.17 | -0.07% | 3,583,374 |
| Mar 2019 | $58.54 | $58.84 | $54.61 | $55.21 | -5.30% | 3,934,972 |
| Feb 2019 | $60.25 | $61.62 | $57.73 | $58.30 | -3.19% | 2,803,210 |
| Jan 2019 | $53.03 | $62.95 | $52.17 | $60.22 | +9.61% | 5,050,814 |
| Dec 2018 | $58.15 | $58.47 | $52.77 | $54.94 | -0.51% | 4,389,658 |
| Nov 2018 | $58.05 | $61.34 | $52.53 | $55.22 | -4.17% | 3,754,731 |
| Oct 2018 | $66.26 | $66.70 | $55.40 | $57.62 | -12.70% | 4,634,170 |
| Sep 2018 | $69.05 | $70.33 | $63.79 | $66.00 | -8.98% | 4,096,750 |
| Aug 2018 | $73.85 | $74.95 | $68.14 | $72.51 | -1.15% | 3,318,524 |
| Jul 2018 | $71.00 | $73.99 | $67.37 | $73.35 | -1.04% | 4,108,532 |
| Jun 2018 | $79.70 | $87.15 | $71.58 | $74.12 | -6.09% | 2,828,627 |
| May 2018 | $85.08 | $87.35 | $77.97 | $78.93 | -6.98% | 3,139,661 |
| Apr 2018 | $77.35 | $87.18 | $72.90 | $84.85 | +7.61% | 3,957,178 |
| Mar 2018 | $83.01 | $83.70 | $74.20 | $78.85 | -4.12% | 4,340,551 |
| Feb 2018 | $91.64 | $91.82 | $78.98 | $82.24 | -8.09% | 4,656,498 |
| Jan 2018 | $81.00 | $93.12 | $80.67 | $89.48 | +14.53% | 6,073,369 |
| Dec 2017 | $76.08 | $79.53 | $74.69 | $78.13 | +2.48% | 3,163,851 |
| Nov 2017 | $73.20 | $76.94 | $68.39 | $76.24 | +4.47% | 3,453,871 |
| Oct 2017 | $69.43 | $76.22 | $68.98 | $72.98 | +5.16% | 3,879,757 |
| Sep 2017 | $76.15 | $77.76 | $67.17 | $69.40 | -8.23% | 4,245,735 |
| Aug 2017 | $75.01 | $76.04 | $68.92 | $75.62 | +0.67% | 5,269,110 |
| Jul 2017 | $64.40 | $75.32 | $63.83 | $75.12 | +20.02% | 4,380,113 |
| Jun 2017 | $61.74 | $63.10 | $58.50 | $62.59 | -0.46% | 4,251,030 |
| May 2017 | $59.43 | $64.24 | $57.50 | $62.88 | +6.54% | 6,816,103 |
| Apr 2017 | $63.10 | $63.45 | $56.48 | $59.02 | -8.50% | 6,560,131 |
| Mar 2017 | $62.68 | $66.63 | $60.06 | $64.50 | +3.98% | 7,634,449 |
| Feb 2017 | $59.59 | $64.23 | $57.39 | $62.03 | +7.17% | 6,085,176 |
| Jan 2017 | $53.01 | $59.97 | $50.37 | $57.88 | +10.14% | 6,890,235 |
| Dec 2016 | $53.56 | $60.13 | $52.51 | $52.55 | -1.65% | 8,559,089 |
| Nov 2016 | $52.20 | $56.26 | $50.89 | $53.43 | +2.85% | 5,472,431 |
| Oct 2016 | $51.17 | $55.28 | $49.37 | $51.95 | +1.70% | 6,465,093 |
| Sep 2016 | $51.11 | $54.63 | $47.45 | $51.08 | +0.22% | 7,774,200 |
| Aug 2016 | $51.10 | $51.47 | $47.83 | $50.97 | +0.57% | 5,693,600 |
| Jul 2016 | $43.84 | $51.00 | $42.66 | $50.68 | +13.89% | 5,588,100 |
| Jun 2016 | $43.52 | $48.60 | $40.80 | $44.50 | +1.97% | 8,476,600 |
| May 2016 | $50.19 | $50.30 | $42.18 | $43.64 | -16.11% | 9,065,100 |
| Apr 2016 | $46.02 | $55.60 | $45.67 | $52.02 | +9.91% | 9,889,600 |
| Mar 2016 | $40.69 | $48.40 | $40.40 | $47.33 | +17.24% | 8,275,100 |
| Feb 2016 | $36.57 | $40.66 | $35.35 | $40.37 | +8.84% | 6,624,100 |
| Jan 2016 | $34.39 | $37.12 | $30.97 | $37.09 | +4.89% | 8,800,500 |
| Dec 2015 | $37.37 | $38.82 | $33.73 | $35.36 | -2.88% | 8,885,000 |
| Nov 2015 | $39.47 | $42.00 | $35.42 | $36.41 | -9.04% | 8,823,400 |
| Oct 2015 | $35.80 | $42.62 | $34.85 | $40.03 | +14.31% | 11,407,900 |
| Sep 2015 | $39.07 | $41.42 | $34.48 | $35.02 | -13.32% | 9,254,900 |
| Aug 2015 | $41.53 | $43.30 | $34.81 | $40.40 | -2.70% | 11,097,100 |
| Jul 2015 | $49.90 | $51.03 | $40.28 | $41.52 | -15.42% | 10,080,100 |
| Jun 2015 | $53.72 | $55.08 | $48.17 | $49.09 | -10.35% | 6,449,200 |
| May 2015 | $58.91 | $61.95 | $53.86 | $54.76 | -7.31% | 4,964,900 |
| Apr 2015 | $53.50 | $61.47 | $53.14 | $59.08 | +8.09% | 6,161,600 |
| Mar 2015 | $60.73 | $63.53 | $54.54 | $54.66 | -9.86% | 6,160,400 |
| Feb 2015 | $58.30 | $63.61 | $58.11 | $60.64 | +4.14% | 6,565,200 |
| Jan 2015 | $64.29 | $66.86 | $57.19 | $58.23 | -8.74% | 5,885,200 |
| Dec 2014 | $67.93 | $69.99 | $62.97 | $63.81 | -6.16% | 8,489,400 |
| Nov 2014 | $70.69 | $71.33 | $66.50 | $68.00 | -4.97% | 6,631,000 |
| Oct 2014 | $74.80 | $75.75 | $69.74 | $71.56 | -5.72% | 8,034,600 |
| Sep 2014 | $82.03 | $86.99 | $73.72 | $75.90 | -8.33% | 5,066,900 |
| Aug 2014 | $82.00 | $84.52 | $77.47 | $82.80 | +2.44% | 4,648,900 |
| Jul 2014 | $74.35 | $81.85 | $71.31 | $80.83 | +8.58% | 5,183,000 |
| Jun 2014 | $71.36 | $75.08 | $69.39 | $74.44 | +5.16% | 3,776,900 |
| May 2014 | $73.34 | $76.43 | $69.46 | $70.79 | -3.82% | 4,072,000 |
| Apr 2014 | $70.48 | $76.92 | $69.01 | $73.60 | +6.04% | 6,218,300 |
| Mar 2014 | $65.21 | $70.07 | $63.71 | $69.41 | +4.28% | 6,630,000 |
| Feb 2014 | $67.98 | $70.22 | $66.31 | $66.56 | -2.10% | 5,226,300 |
| Jan 2014 | $76.97 | $77.00 | $66.71 | $67.99 | -12.83% | 6,336,600 |
| Dec 2013 | $78.50 | $80.46 | $77.05 | $78.00 | +0.66% | 4,845,200 |
| Nov 2013 | $75.00 | $77.77 | $74.35 | $77.49 | +4.07% | 2,842,400 |
| Oct 2013 | $72.71 | $77.69 | $71.71 | $74.46 | +1.11% | 3,666,000 |
| Sep 2013 | $73.18 | $78.79 | $72.95 | $73.64 | +2.25% | 4,351,700 |
| Aug 2013 | $72.51 | $76.09 | $71.10 | $72.02 | +0.47% | 4,357,800 |
| Jul 2013 | $65.50 | $73.66 | $63.50 | $71.68 | +10.14% | 3,213,900 |
| Jun 2013 | $71.08 | $72.63 | $62.30 | $65.08 | -7.88% | 5,002,400 |
| May 2013 | $71.79 | $75.03 | $70.65 | $70.65 | -1.86% | 4,715,000 |
| Apr 2013 | $73.02 | $73.70 | $68.00 | $71.99 | -2.33% | 6,419,800 |
| Mar 2013 | $80.68 | $81.18 | $72.07 | $73.71 | -8.65% | 6,549,500 |
| Feb 2013 | $82.57 | $85.77 | $80.51 | $80.69 | -0.95% | 4,058,000 |
| Jan 2013 | $85.02 | $87.04 | $80.82 | $81.46 | -0.84% | 4,880,300 |
| Dec 2012 | $74.83 | $83.35 | $73.39 | $82.15 | +10.43% | 4,231,100 |
| Nov 2012 | $77.28 | $78.72 | $71.32 | $74.39 | -5.09% | 3,818,500 |
| Oct 2012 | $81.81 | $82.75 | $77.48 | $78.38 | -3.88% | 3,602,200 |
| Sep 2012 | $79.81 | $86.28 | $78.21 | $81.54 | +0.05% | 3,646,200 |
| Aug 2012 | $81.45 | $85.82 | $79.41 | $81.50 | +2.48% | 4,240,000 |
| Jul 2012 | $80.52 | $83.45 | $76.50 | $79.53 | -1.13% | 4,100,200 |
| Jun 2012 | $74.06 | $83.30 | $74.05 | $80.44 | +6.22% | 5,144,200 |
| May 2012 | $83.70 | $84.79 | $74.19 | $75.73 | -9.03% | 6,493,800 |
| Apr 2012 | $84.42 | $85.53 | $79.86 | $83.25 | -0.54% | 4,785,300 |
| Mar 2012 | $91.64 | $95.27 | $82.14 | $83.70 | -9.51% | 6,598,600 |
| Feb 2012 | $92.00 | $94.33 | $89.54 | $92.50 | +0.81% | 4,030,600 |
| Jan 2012 | $84.59 | $94.25 | $80.00 | $91.76 | +11.77% | 6,008,300 |
| Dec 2011 | $87.21 | $89.00 | $79.88 | $82.10 | -4.14% | 6,139,800 |
| Nov 2011 | $82.72 | $86.87 | $75.19 | $85.65 | -0.31% | 5,247,600 |
| Oct 2011 | $75.47 | $89.69 | $70.47 | $85.92 | +13.04% | 7,521,500 |
| Sep 2011 | $95.60 | $99.85 | $75.74 | $76.01 | -20.11% | 6,876,900 |
| Aug 2011 | $111.49 | $111.95 | $86.73 | $95.14 | -13.35% | 8,406,300 |
| Jul 2011 | $108.49 | $113.24 | $104.25 | $109.80 | +1.09% | 5,032,900 |
| Jun 2011 | $101.80 | $109.17 | $95.22 | $108.62 | +6.47% | 7,098,200 |
| May 2011 | $111.60 | $112.16 | $99.61 | $102.02 | -7.51% | 7,954,100 |
| Apr 2011 | $115.00 | $117.37 | $107.71 | $110.30 | -3.49% | 6,900,700 |
| Mar 2011 | $103.08 | $118.00 | $100.00 | $114.29 | +10.88% | 9,546,000 |
| Feb 2011 | $103.88 | $110.30 | $100.40 | $103.08 | +0.92% | 7,737,400 |
| Jan 2011 | $109.26 | $113.29 | $100.00 | $102.14 | -5.15% | 7,778,800 |
| Dec 2010 | $99.97 | $108.27 | $99.86 | $107.69 | +9.40% | 6,317,600 |
| Nov 2010 | $105.10 | $109.92 | $94.85 | $98.44 | -5.29% | 9,025,000 |
| Oct 2010 | $116.38 | $120.98 | $102.51 | $103.94 | -8.81% | 8,769,200 |
| Sep 2010 | $103.30 | $114.41 | $102.14 | $113.98 | +12.90% | 6,249,900 |
| Aug 2010 | $106.54 | $111.00 | $99.97 | $100.96 | -2.93% | 6,959,900 |
| Jul 2010 | $94.44 | $110.66 | $92.34 | $104.01 | +10.27% | 8,812,900 |
| Jun 2010 | $94.37 | $105.78 | $88.80 | $94.32 | -2.13% | 12,611,000 |
| May 2010 | $111.30 | $111.30 | $87.80 | $96.37 | -14.08% | 13,930,100 |
| Apr 2010 | $117.59 | $125.97 | $111.96 | $112.16 | -4.14% | 8,724,900 |
| Mar 2010 | $115.46 | $125.36 | $114.84 | $117.01 | +1.34% | 9,073,200 |
| Feb 2010 | $114.99 | $121.12 | $107.22 | $115.46 | +2.22% | 7,338,500 |
| Jan 2010 | $133.61 | $140.34 | $112.14 | $112.95 | -13.84% | 9,802,100 |
| Dec 2009 | $122.36 | $133.00 | $118.32 | $131.10 | +9.98% | 6,983,200 |
| Nov 2009 | $105.18 | $125.27 | $102.33 | $119.20 | +16.73% | 8,488,900 |
| Oct 2009 | $104.25 | $118.41 | $99.41 | $102.12 | -1.75% | 13,891,700 |
| Sep 2009 | $92.15 | $150.50 | $89.40 | $103.94 | +13.65% | 9,520,200 |
| Aug 2009 | $103.75 | $104.51 | $89.94 | $91.46 | -9.51% | 8,045,000 |
| Jul 2009 | $84.96 | $102.43 | $79.22 | $101.07 | +22.26% | 13,882,800 |
| Jun 2009 | $84.66 | $88.09 | $77.26 | $82.67 | -1.45% | 10,904,000 |
| May 2009 | $77.83 | $89.30 | $76.00 | $83.89 | +8.99% | 12,845,400 |
| Apr 2009 | $66.55 | $79.00 | $66.50 | $76.97 | +15.17% | 12,848,900 |
| Mar 2009 | $48.95 | $72.66 | $47.09 | $66.83 | +33.21% | 18,201,700 |
| Feb 2009 | $63.34 | $75.47 | $50.03 | $50.17 | -21.02% | 12,898,900 |
| Jan 2009 | $75.91 | $81.36 | $59.19 | $63.52 | -15.59% | 12,527,100 |
| Dec 2008 | $56.50 | $77.41 | $51.56 | $75.25 | +30.30% | 19,003,800 |
| Nov 2008 | $69.34 | $72.10 | $42.35 | $57.75 | -14.05% | 28,661,600 |
| Oct 2008 | $90.89 | $92.62 | $40.01 | $67.19 | -28.04% | 32,019,000 |
| Sep 2008 | $106.96 | $107.50 | $86.00 | $93.37 | -12.82% | 21,823,400 |
| Aug 2008 | $130.22 | $131.60 | $105.50 | $107.10 | -19.26% | 11,633,100 |
| Jul 2008 | $126.53 | $134.16 | $115.33 | $132.65 | +2.21% | 18,599,700 |
| Jun 2008 | $138.96 | $147.05 | $123.83 | $129.78 | -5.03% | 14,492,400 |
| May 2008 | $122.78 | $147.50 | $121.25 | $136.65 | +10.74% | 14,643,300 |
| Apr 2008 | $119.01 | $134.47 | $112.03 | $123.40 | +3.71% | 18,470,500 |
| Mar 2008 | $136.66 | $136.66 | $104.98 | $118.98 | -12.06% | 20,218,400 |
| Feb 2008 | $134.02 | $148.00 | $124.24 | $135.30 | -0.15% | 15,664,900 |
| Jan 2008 | $149.04 | $151.10 | $119.80 | $135.50 | -9.91% | 20,730,800 |
| Dec 2007 | $155.05 | $173.74 | $145.66 | $150.41 | -4.73% | 9,153,800 |
| Nov 2007 | $171.82 | $175.50 | $146.55 | $157.87 | -14.08% | 13,852,600 |
| Oct 2007 | $184.41 | $201.00 | $151.88 | $183.75 | +2.79% | 23,143,500 |
| Sep 2007 | $153.31 | $186.49 | $144.14 | $178.77 | +16.61% | 14,335,900 |
| Aug 2007 | $139.98 | $153.96 | $118.50 | $153.31 | +7.62% | 19,692,200 |
| Jul 2007 | $123.39 | $154.98 | $123.00 | $142.45 | +18.71% | 16,956,500 |
| Jun 2007 | $122.15 | $131.93 | $114.56 | $120.00 | +0.59% | 16,121,000 |
| May 2007 | $105.16 | $120.59 | $103.85 | $119.30 | +13.90% | 14,056,100 |
| Apr 2007 | $105.00 | $108.20 | $97.68 | $104.74 | +0.76% | 14,725,800 |
| Mar 2007 | $92.20 | $107.31 | $88.00 | $103.95 | +12.14% | 18,752,000 |
| Feb 2007 | $90.10 | $100.27 | $89.60 | $92.70 | +5.13% | 13,848,200 |
| Jan 2007 | $80.45 | $88.52 | $75.26 | $88.18 | +6.67% | 14,361,100 |
| Dec 2006 | $80.05 | $86.16 | $77.77 | $82.67 | +4.83% | 15,256,400 |
| Nov 2006 | $70.33 | $78.97 | $70.00 | $78.86 | +11.83% | 15,871,300 |
| Oct 2006 | $64.28 | $70.77 | $62.62 | $70.52 | +8.61% | 16,033,400 |
| Sep 2006 | $62.16 | $65.20 | $59.45 | $64.93 | +4.54% | 14,030,000 |
| Aug 2006 | $61.54 | $63.38 | $58.64 | $62.11 | +0.60% | 14,678,700 |
| Jul 2006 | $66.95 | $67.06 | $57.90 | $61.74 | -7.71% | 19,208,300 |
| Jun 2006 | $64.05 | $67.64 | $55.50 | $66.90 | +4.04% | 20,972,700 |
| May 2006 | $70.88 | $76.20 | $61.63 | $64.30 | -8.76% | 21,605,500 |
| Apr 2006 | $64.15 | $72.98 | $61.50 | $70.47 | +10.45% | 15,543,000 |
| Mar 2006 | $58.55 | $64.52 | $57.25 | $63.80 | +9.17% | 16,217,000 |
| Feb 2006 | $57.48 | $60.98 | $52.50 | $58.44 | +1.83% | 14,591,400 |
| Jan 2006 | $49.88 | $58.90 | $48.91 | $57.39 | +15.92% | 19,480,900 |
| Dec 2005 | $49.89 | $51.17 | $47.39 | $49.51 | -0.50% | 11,699,800 |
| Nov 2005 | $51.55 | $53.85 | $48.88 | $49.76 | -2.98% | 15,032,700 |
| Oct 2005 | $56.10 | $56.50 | $47.28 | $51.29 | -9.32% | 15,513,000 |
| Sep 2005 | $52.70 | $57.65 | $51.60 | $56.56 | +8.25% | 11,428,500 |
| Aug 2005 | $50.00 | $54.30 | $49.05 | $52.25 | +4.71% | 13,901,700 |
| Jul 2005 | $44.00 | $50.29 | $43.80 | $49.90 | +13.49% | 13,421,500 |
| Jun 2005 | $44.90 | $46.90 | $43.70 | $43.97 | -2.11% | 14,077,000 |
| May 2005 | $45.81 | $48.09 | $43.11 | $44.92 | -1.34% | 16,520,600 |
| Apr 2005 | $49.99 | $50.17 | $44.29 | $45.53 | -7.76% | 19,875,800 |
| Mar 2005 | $54.50 | $55.65 | $47.06 | $49.36 | -9.01% | 21,459,300 |
| Feb 2005 | $44.95 | $55.08 | $44.43 | $54.25 | +20.56% | 14,877,700 |
| Jan 2005 | $44.54 | $45.60 | $41.16 | $45.00 | +1.06% | 16,500,600 |
| Dec 2004 | $46.91 | $48.49 | $42.06 | $44.53 | -5.74% | 16,606,200 |
| Nov 2004 | $37.30 | $47.48 | $37.10 | $47.24 | +26.34% | 13,934,500 |
| Oct 2004 | $38.63 | $41.20 | $35.99 | $37.39 | -1.22% | 18,382,500 |
| Sep 2004 | $36.50 | $40.50 | $36.35 | $37.85 | +4.62% | 13,775,300 |
| Aug 2004 | $35.75 | $36.96 | $34.55 | $36.18 | -0.28% | 15,461,200 |
| Jul 2004 | $33.51 | $36.71 | $32.47 | $36.28 | +8.27% | 17,450,600 |
| Jun 2004 | $30.50 | $33.93 | $29.52 | $33.51 | +5.38% | 18,679,300 |
| May 2004 | $29.50 | $32.53 | $27.26 | $31.80 | +3.41% | 25,744,300 |
| Apr 2004 | $35.49 | $39.50 | $30.23 | $30.75 | -13.11% | 18,394,700 |
| Mar 2004 | $37.45 | $38.74 | $33.41 | $35.39 | -5.10% | 12,855,200 |
| Feb 2004 | $34.70 | $37.40 | $33.75 | $37.29 | +9.10% | 8,985,900 |
| Jan 2004 | $34.50 | $37.20 | $33.26 | $34.18 | +0.62% | 14,048,600 |
| Dec 2003 | $30.50 | $34.07 | $30.29 | $33.97 | +13.80% | 13,242,500 |
| Nov 2003 | $29.00 | $31.59 | $28.84 | $29.85 | +3.00% | 7,850,200 |
| Oct 2003 | $29.10 | $31.30 | $28.85 | $28.98 | +1.33% | 9,445,300 |
| Sep 2003 | $30.25 | $32.70 | $28.01 | $28.60 | -4.67% | 5,994,600 |
| Aug 2003 | $30.35 | $31.95 | $28.90 | $30.00 | -1.64% | 5,093,800 |
| Jul 2003 | $26.19 | $30.51 | $25.90 | $30.50 | +16.46% | 5,691,800 |
| Jun 2003 | $22.80 | $26.77 | $22.76 | $26.19 | +14.07% | 6,818,300 |
| May 2003 | $20.70 | $23.27 | $20.44 | $22.96 | +11.73% | 6,673,100 |
| Apr 2003 | $19.87 | $23.26 | $18.80 | $20.55 | +4.31% | 7,568,400 |
| Mar 2003 | $23.40 | $23.40 | $18.37 | $19.70 | -14.72% | 9,204,900 |
| Feb 2003 | $26.00 | $26.60 | $22.71 | $23.10 | -9.41% | 5,248,900 |
| Jan 2003 | $24.95 | $28.79 | $24.80 | $25.50 | +3.11% | 5,361,500 |
| Dec 2002 | $26.40 | $27.40 | $24.60 | $24.73 | -4.26% | 5,148,200 |
| Nov 2002 | $23.13 | $25.97 | $22.81 | $25.83 | +11.67% | 6,016,500 |
| Oct 2002 | $22.00 | $23.80 | $20.75 | $23.13 | +7.18% | 6,035,200 |
| Sep 2002 | $23.48 | $25.00 | $20.85 | $21.58 | -5.56% | 5,248,900 |
| Aug 2002 | $24.05 | $24.40 | $21.95 | $22.85 | -6.89% | 7,904,700 |
| Jul 2002 | $27.28 | $29.91 | $23.50 | $24.54 | -10.01% | 9,507,700 |
| Jun 2002 | $28.20 | $31.32 | $27.27 | $27.27 | -3.47% | 9,808,800 |
| May 2002 | $24.48 | $28.75 | $23.82 | $28.25 | +15.54% | 6,421,800 |
| Apr 2002 | $26.00 | $27.80 | $23.17 | $24.45 | -6.50% | 6,489,200 |
| Mar 2002 | $27.60 | $28.76 | $25.82 | $26.15 | -5.66% | 6,763,100 |
| Feb 2002 | $24.09 | $30.00 | $23.35 | $27.72 | +12.59% | 9,061,700 |
| Jan 2002 | $23.20 | $25.35 | $22.16 | $24.62 | +7.04% | 6,501,900 |
| Dec 2001 | $21.00 | $24.95 | $20.51 | $23.00 | +8.49% | 5,985,400 |
| Nov 2001 | $17.16 | $22.40 | $16.90 | $21.20 | +23.62% | 6,329,900 |
| Oct 2001 | $15.78 | $17.50 | $15.60 | $17.15 | +9.24% | 4,354,600 |
| Sep 2001 | $18.00 | $18.60 | $13.60 | $15.70 | -9.82% | 5,620,800 |
| Aug 2001 | $17.15 | $18.55 | $16.85 | $17.41 | +3.14% | 4,296,100 |
| Jul 2001 | $19.80 | $20.04 | $15.70 | $16.88 | -14.40% | 6,432,700 |
| Jun 2001 | $20.48 | $21.00 | $18.35 | $19.72 | -3.10% | 7,565,500 |
| May 2001 | $20.01 | $23.05 | $19.16 | $20.35 | +1.70% | 7,658,500 |
| Apr 2001 | $17.90 | $20.45 | $16.96 | $20.01 | +11.48% | 8,605,600 |
| Mar 2001 | $21.75 | $22.90 | $17.24 | $17.95 | -19.87% | 8,949,000 |
| Feb 2001 | $21.40 | $22.40 | $19.35 | $22.40 | +6.67% | 6,425,900 |
| Jan 2001 | $15.81 | $21.75 | $14.75 | $21.00 | +34.94% | 16,065,800 |
| Dec 2000 | $14.88 | $18.25 | $14.00 | $15.56 | +7.79% | 12,963,000 |
| Nov 2000 | $16.38 | $17.25 | $14.25 | $14.44 | -8.70% | 9,408,100 |
| Oct 2000 | $18.13 | $18.63 | $13.88 | $15.81 | -15.10% | 14,045,200 |
| Sep 2000 | $21.25 | $21.94 | $17.75 | $18.63 | -12.35% | 11,878,000 |
| Aug 2000 | $21.75 | $23.00 | $20.13 | $21.25 | -2.02% | 7,976,600 |
| Jul 2000 | $23.75 | $24.00 | $20.94 | $21.69 | -9.64% | 11,341,300 |
| Jun 2000 | $21.44 | $26.25 | $20.88 | $24.00 | +17.07% | 15,139,400 |
| May 2000 | $21.50 | $26.19 | $19.06 | $20.50 | -2.96% | 8,784,700 |
| Apr 2000 | $26.88 | $26.88 | $20.06 | $21.13 | -23.18% | 8,162,200 |
| Mar 2000 | $26.50 | $29.50 | $23.69 | $27.50 | +9.45% | 11,117,500 |
| Feb 2000 | $35.38 | $36.50 | $25.13 | $25.13 | -28.72% | 10,617,000 |
| Jan 2000 | $37.00 | $45.00 | $35.13 | $35.25 | +0.71% | 8,244,800 |
| Dec 1999 | $36.75 | $39.19 | $32.88 | $35.00 | -3.78% | 8,588,200 |
| Nov 1999 | $33.25 | $37.19 | $32.25 | $36.38 | +8.99% | 7,898,500 |
| Oct 1999 | $32.00 | $33.94 | $30.25 | $33.38 | +6.59% | 8,025,700 |
| Sep 1999 | $36.63 | $37.38 | $30.94 | $31.31 | -14.51% | 7,079,700 |
| Aug 1999 | $35.25 | $37.00 | $31.88 | $36.63 | +3.17% | 7,952,600 |
| Jul 1999 | $34.75 | $42.19 | $32.50 | $35.50 | +5.58% | 24,903,100 |
| Jun 1999 | $27.00 | $34.13 | $26.44 | $33.63 | +32.84% | 11,177,900 |
| May 1999 | $25.63 | $27.63 | $23.13 | $25.31 | -1.70% | 10,813,200 |
| Apr 1999 | $18.00 | $30.75 | $17.75 | $25.75 | +44.06% | 14,929,700 |
| Mar 1999 | $15.75 | $18.13 | $14.50 | $17.88 | +14.40% | 8,192,800 |
| Feb 1999 | $18.50 | $18.94 | $13.81 | $15.63 | -16.67% | 7,714,500 |
| Jan 1999 | $17.94 | $21.00 | $17.63 | $18.75 | +11.11% | 8,392,400 |
| Dec 1998 | $14.75 | $19.00 | $14.38 | $16.88 | +12.50% | 12,668,200 |
| Nov 1998 | $18.00 | $18.19 | $15.00 | $15.00 | -16.67% | 4,641,200 |
| Oct 1998 | $13.75 | $18.56 | $13.38 | $18.00 | +30.32% | 7,812,100 |
| Sep 1998 | $11.50 | $14.38 | $11.25 | $13.81 | +24.16% | 7,244,100 |
| Aug 1998 | $13.25 | $13.69 | $10.81 | $11.13 | -16.04% | 8,335,200 |
| Jul 1998 | $12.88 | $14.50 | $10.00 | $13.25 | +10.42% | 18,018,000 |
| Jun 1998 | $14.13 | $14.94 | $10.50 | $12.00 | -17.95% | 12,793,000 |
| May 1998 | $17.81 | $18.00 | $13.44 | $14.63 | -17.89% | 12,397,000 |
| Apr 1998 | $18.88 | $19.50 | $15.75 | $17.81 | -8.06% | 3,971,700 |
| Mar 1998 | $23.75 | $23.75 | $18.94 | $19.38 | -16.22% | 4,649,100 |
| Feb 1998 | $22.75 | $25.19 | $20.25 | $23.13 | -2.37% | 4,419,600 |
| Jan 1998 | $17.50 | $24.50 | $15.50 | $23.69 | +35.84% | 6,876,300 |
| Dec 1997 | $16.94 | $19.25 | $14.38 | $17.44 | +4.10% | 7,362,700 |
| Nov 1997 | $18.75 | $18.94 | $14.13 | $16.75 | +3.08% | 9,533,900 |
| Oct 1997 | $25.75 | $25.75 | $15.44 | $16.25 | -36.89% | 7,862,400 |
| Sep 1997 | $25.50 | $27.56 | $25.00 | $25.75 | -0.48% | 2,610,000 |
| Aug 1997 | $29.00 | $30.31 | $25.44 | $25.88 | -9.21% | 2,087,000 |
| Jul 1997 | $32.63 | $33.75 | $26.13 | $28.50 | -10.94% | 8,242,000 |
| Jun 1997 | $30.13 | $35.00 | $28.50 | $32.00 | +10.34% | 3,085,900 |
| May 1997 | $24.00 | $31.13 | $23.75 | $29.00 | +20.21% | 2,565,800 |
| Apr 1997 | $23.38 | $27.38 | $23.38 | $24.13 | +1.58% | 2,948,400 |
| Mar 1997 | $19.50 | $24.00 | $19.25 | $23.75 | +21.79% | 3,923,800 |
| Feb 1997 | $22.88 | $23.00 | $19.00 | $19.50 | -14.75% | 1,967,800 |
| Jan 1997 | $20.13 | $24.88 | $20.13 | $22.88 | +12.96% | 3,427,200 |
| Dec 1996 | $20.00 | $22.00 | $19.63 | $20.25 | +0.62% | 1,985,500 |
| Nov 1996 | $20.88 | $21.00 | $18.75 | $20.13 | -3.01% | 3,383,600 |
| Oct 1996 | $21.25 | $22.88 | $20.75 | $20.75 | -2.92% | 2,731,300 |
| Sep 1996 | $21.00 | $22.25 | $20.63 | $21.38 | -2.29% | 1,101,500 |
| Aug 1996 | $23.50 | $24.50 | $20.50 | $21.88 | -6.91% | 1,238,700 |
| Jul 1996 | $24.50 | $25.75 | $22.63 | $23.50 | -3.59% | 1,243,800 |
| Jun 1996 | $25.75 | $26.00 | $23.25 | $24.38 | -7.58% | 1,277,900 |
| May 1996 | $27.25 | $28.13 | $24.88 | $26.38 | -4.09% | 1,328,800 |
| Apr 1996 | $24.25 | $28.25 | $23.63 | $27.50 | +13.40% | 2,262,500 |
| Mar 1996 | $25.25 | $26.38 | $22.38 | $24.25 | -3.00% | 2,478,700 |
| Feb 1996 | $22.63 | $25.38 | $22.63 | $25.00 | +10.50% | 3,332,100 |
| Jan 1996 | $21.88 | $23.63 | $19.75 | $22.63 | +3.43% | 1,896,000 |
| Dec 1995 | $24.50 | $25.63 | $20.00 | $21.88 | -10.71% | 1,801,400 |
| Nov 1995 | $25.50 | $26.00 | $23.00 | $24.50 | -4.85% | 1,343,400 |
| Oct 1995 | $32.63 | $32.75 | $25.50 | $25.75 | -21.67% | 1,571,100 |
| Sep 1995 | $31.00 | $34.88 | $30.75 | $32.88 | +4.37% | 663,500 |
| Aug 1995 | $33.25 | $33.25 | $28.75 | $31.50 | -5.97% | 914,600 |
| Jul 1995 | $29.50 | $35.50 | $29.00 | $33.50 | +13.56% | 893,200 |
| Jun 1995 | $28.50 | $29.50 | $28.25 | $29.50 | +4.42% | 742,900 |
| May 1995 | $27.75 | $30.50 | $27.25 | $28.25 | +2.26% | 876,200 |
| Apr 1995 | $28.75 | $29.75 | $27.38 | $27.63 | -4.33% | 556,400 |
| Mar 1995 | $24.75 | $29.50 | $24.75 | $28.88 | +13.24% | 839,400 |
| Feb 1995 | $23.25 | $27.50 | $23.25 | $25.50 | +10.27% | 571,000 |
| Jan 1995 | $29.25 | $29.25 | $21.50 | $23.13 | -20.94% | 1,504,200 |
| Dec 1994 | $31.75 | $31.75 | $25.00 | $29.25 | -7.87% | 1,106,300 |
| Nov 1994 | $32.88 | $35.50 | $30.75 | $31.75 | -3.42% | 585,900 |
| Oct 1994 | $37.75 | $37.88 | $31.00 | $32.88 | – | 3,122,700 |
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% |