Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
PKX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 74.70 | 1.53 | 2.09% | 74.69 | 75.05 | 74.35 | 59,926 |
| May 02 2024 | 73.17 | 1.13 | 1.57% | 72.62 | 73.56 | 72.12 | 80,156 |
| May 01 2024 | 72.04 | 0.49 | 0.68% | 71.47 | 73.07 | 71.34 | 85,176 |
| Apr 30 2024 | 71.55 | -2.58 | -3.48% | 72.69 | 73.14 | 71.55 | 126,353 |
| Apr 29 2024 | 74.13 | 2.53 | 3.53% | 73.60 | 74.20 | 73.5013 | 128,887 |
| Apr 26 2024 | 71.60 | 0.56 | 0.79% | 71.29 | 71.72 | 71.29 | 92,147 |
| Apr 25 2024 | 71.04 | -0.34 | -0.48% | 70.97 | 71.42 | 69.365 | 93,000 |
| Apr 24 2024 | 71.38 | -0.10 | -0.14% | 72.00 | 72.28 | 71.115 | 147,229 |
| Apr 23 2024 | 71.48 | -0.12 | -0.17% | 71.14 | 71.65 | 71.05 | 90,452 |
| Apr 22 2024 | 71.60 | 1.01 | 1.43% | 71.26 | 72.05 | 70.86 | 154,495 |
| Apr 19 2024 | 70.59 | 0.49 | 0.70% | 70.31 | 70.64 | 70.015 | 73,451 |
| Apr 18 2024 | 70.10 | 2.20 | 3.24% | 70.52 | 70.85 | 69.61 | 106,010 |
| Apr 17 2024 | 67.90 | -0.59 | -0.86% | 68.42 | 69.00 | 67.5252 | 130,154 |
| Apr 16 2024 | 68.49 | -1.52 | -2.17% | 68.65 | 69.13 | 67.895 | 179,695 |
| Apr 15 2024 | 70.01 | -0.34 | -0.48% | 70.81 | 71.10 | 69.11 | 395,960 |
| Apr 12 2024 | 70.35 | -3.33 | -4.52% | 72.00 | 72.18 | 70.34 | 172,059 |
| Apr 11 2024 | 73.68 | 0.78 | 1.07% | 73.68 | 73.98 | 73.01 | 63,259 |
| Apr 10 2024 | 72.90 | -2.85 | -3.76% | 73.80 | 73.80 | 72.28 | 161,252 |
| Apr 09 2024 | 75.75 | 0.79 | 1.05% | 75.30 | 75.79 | 74.58 | 103,567 |
| Apr 08 2024 | 74.96 | 1.41 | 1.92% | 74.76 | 75.45 | 74.305 | 98,886 |
| Apr 05 2024 | 73.55 | -0.42 | -0.57% | 73.48 | 73.99 | 73.05 | 86,461 |
| Apr 04 2024 | 73.97 | -0.92 | -1.23% | 75.82 | 75.90 | 73.92 | 82,558 |
| Apr 03 2024 | 74.89 | -0.90 | -1.19% | 74.36 | 75.13 | 73.95 | 92,590 |
| Apr 02 2024 | 75.79 | -0.89 | -1.16% | 76.44 | 76.44 | 75.51 | 139,389 |
| Apr 01 2024 | 76.68 | -1.74 | -2.22% | 77.91 | 78.07 | 76.55 | 100,416 |
| Mar 28 2024 | 78.42 | -1.74 | -2.17% | 78.90 | 78.91 | 78.05 | 79,763 |
| Mar 27 2024 | 80.16 | 0.51 | 0.64% | 79.18 | 80.16 | 79.11 | 81,136 |
| Mar 26 2024 | 79.65 | -0.88 | -1.09% | 80.93 | 80.93 | 79.45 | 42,329 |
| Mar 25 2024 | 80.53 | 1.22 | 1.54% | 79.91 | 80.91 | 79.91 | 36,342 |
| Mar 22 2024 | 79.31 | -1.53 | -1.89% | 81.17 | 81.17 | 79.2599 | 58,854 |
| Mar 21 2024 | 80.84 | -0.28 | -0.35% | 81.94 | 81.94 | 80.75 | 79,064 |
| Mar 20 2024 | 81.12 | 0.34 | 0.42% | 79.81 | 81.41 | 79.52 | 71,696 |
| Mar 19 2024 | 80.78 | -1.52 | -1.85% | 81.22 | 81.22 | 80.45 | 70,723 |
| Mar 18 2024 | 82.30 | 0.92 | 1.13% | 82.73 | 83.01 | 82.12 | 44,115 |
| Mar 15 2024 | 81.38 | -1.15 | -1.39% | 81.50 | 81.73 | 80.91 | 88,321 |
| Mar 14 2024 | 82.53 | -2.65 | -3.11% | 84.35 | 84.35 | 82.25 | 83,764 |
| Mar 13 2024 | 85.18 | 0.01 | 0.01% | 84.90 | 85.30 | 84.65 | 49,111 |
| Mar 12 2024 | 85.17 | 2.26 | 2.73% | 85.51 | 85.8442 | 84.8948 | 83,185 |
| Mar 11 2024 | 82.91 | -0.92 | -1.10% | 83.28 | 83.38 | 82.49 | 47,343 |
| Mar 08 2024 | 83.83 | -0.74 | -0.88% | 84.74 | 85.24 | 83.50 | 46,388 |
| Mar 07 2024 | 84.57 | 1.33 | 1.60% | 84.33 | 84.83 | 84.17 | 63,800 |
| Mar 06 2024 | 83.24 | -0.23 | -0.28% | 83.93 | 83.9699 | 83.00 | 57,106 |
| Mar 05 2024 | 83.47 | -2.33 | -2.72% | 84.00 | 84.25 | 83.01 | 87,732 |
| Mar 04 2024 | 85.80 | 3.90 | 4.76% | 85.53 | 86.10 | 85.44 | 118,711 |
| Mar 01 2024 | 81.90 | 1.07 | 1.32% | 81.27 | 82.03 | 80.78 | 78,503 |
| Feb 29 2024 | 80.83 | 0.59 | 0.74% | 80.34 | 81.18 | 79.87 | 158,849 |
| Feb 28 2024 | 80.24 | 0.56 | 0.70% | 80.80 | 81.23 | 80.01 | 194,772 |
| Feb 27 2024 | 79.68 | -1.87 | -2.29% | 80.30 | 80.88 | 79.61 | 226,775 |
| Feb 26 2024 | 81.55 | -1.11 | -1.34% | 81.30 | 81.65 | 81.06 | 33,571 |
| Feb 23 2024 | 82.66 | 0.17 | 0.21% | 81.61 | 82.66 | 81.51 | 44,943 |
| Feb 22 2024 | 82.49 | 0.34 | 0.41% | 82.62 | 82.62 | 81.85 | 55,692 |
| Feb 21 2024 | 82.15 | 0.15 | 0.18% | 81.90 | 82.20 | 81.5283 | 74,358 |
| Feb 20 2024 | 82.00 | -1.01 | -1.22% | 82.58 | 82.83 | 81.70 | 69,059 |
| Feb 16 2024 | 83.01 | -0.30 | -0.36% | 82.86 | 83.63 | 82.60 | 62,935 |
| Feb 15 2024 | 83.31 | 1.27 | 1.55% | 82.68 | 83.50 | 82.5297 | 78,027 |
| Feb 14 2024 | 82.04 | 2.03 | 2.54% | 80.93 | 82.10 | 80.90 | 74,978 |
| Feb 13 2024 | 80.01 | -6.09 | -7.07% | 80.83 | 81.64 | 79.59 | 124,006 |
| Feb 12 2024 | 86.10 | 1.07 | 1.26% | 85.04 | 86.52 | 85.04 | 87,985 |
| Feb 09 2024 | 85.03 | 0.70 | 0.83% | 84.57 | 85.05 | 84.18 | 81,025 |
| Feb 08 2024 | 84.33 | -0.07 | -0.08% | 83.83 | 84.83 | 83.83 | 77,514 |
| Feb 07 2024 | 84.40 | 2.50 | 3.05% | 83.88 | 84.695 | 83.88 | 227,012 |
| Feb 06 2024 | 81.90 | -1.10 | -1.33% | 82.05 | 82.25 | 81.69 | 58,015 |
| Feb 05 2024 | 83.00 | -0.39 | -0.47% | 82.77 | 83.04 | 81.96 | 186,626 |
