POSCO Holdings Inc (P1KX34)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 65.39 | 65.39 | 65.39 | 1 | 65.39 | DR |
| 4 | -2.71 | -3.97944199706 | 68.1 | 68.77 | 65.39 | 53 | 68.29187668 | DR |
| 12 | -7.54 | -10.3386809269 | 72.93 | 73.08 | 65.39 | 157 | 68.59723698 | DR |
| 26 | -19.77 | -23.2151244716 | 85.16 | 89.1 | 65.39 | 122 | 72.33125956 | DR |
| 52 | -38.34 | -36.9613419454 | 103.73 | 104 | 65.39 | 150 | 86.60179941 | DR |
| 156 | -9.51 | -12.696929239 | 74.9 | 157.6 | 49.11 | 206 | 91.45522374 | DR |
| 260 | -3.24 | -4.72096750692 | 68.63 | 157.6 | 49.11 | 215 | 91.29017081 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738790940 | 65.39 | 0 | 0.00 | 65.39 | 65.39 | 65.39 | 0 |
| 1738704540 | 65.39 | 0 | 0.00 | 65.39 | 65.39 | 65.39 | 0 |
| 1738618140 | 65.39 | 0 | 0.00 | 65.39 | 65.39 | 65.39 | 0 |
| 1738358940 | 65.39 | -0.17 | -0.26 | 65.39 | 65.39 | 65.39 | 1 |
| 1738272540 | 65.56 | 0 | 0.00 | 65.56 | 65.56 | 65.56 | 0 |
| 1738186140 | 65.56 | 0 | 0.00 | 65.56 | 65.56 | 65.56 | 0 |
| 1738099740 | 65.56 | -2.64 | -3.87 | 65.56 | 65.56 | 65.56 | 15 |
| 1738013400 | 68.2 | 0 | 0.00 | 68.2 | 68.2 | 68.2 | 0 |
| 1737754200 | 68.2 | 0 | 0.00 | 68.2 | 68.2 | 68.2 | 0 |
| 1737667800 | 68.2 | 0 | 0.00 | 68.2 | 68.2 | 68.2 | 0 |
| 1737581400 | 68.2 | -0.17 | -0.25 | 68.2 | 68.2 | 68.2 | 1 |
| 1737495000 | 68.37 | -0.4 | -0.58 | 68.32 | 68.37 | 68.32 | 144 |
| 1737408600 | 68.77 | 0.73 | 1.07 | 68.71 | 68.77 | 68.71 | 144 |
| 1737149340 | 68.04 | 0 | 0.00 | 68.04 | 68.04 | 68.04 | 0 |
| 1737062940 | 68.04 | 0 | 0.00 | 68.04 | 68.04 | 68.04 | 0 |
| 1736976540 | 68.04 | 0.7 | 1.04 | 68.04 | 68.04 | 68.04 | 3 |
| 1736890140 | 67.34 | 0 | 0.00 | 67.34 | 67.34 | 67.34 | 0 |
| 1736803740 | 67.34 | -0.76 | -1.12 | 67.34 | 67.34 | 67.34 | 30 |
| 1736544540 | 68.1 | 0 | 0.00 | 68.1 | 68.1 | 68.1 | 0 |
| 1736458140 | 68.1 | 0 | 0.00 | 68.1 | 68.1 | 68.1 | 0 |
| 1736371740 | 68.1 | -0.17 | -0.25 | 68.1 | 68.1 | 68.1 | 36 |
| 1736285340 | 68.27 | 0 | 0.00 | 68.27 | 68.27 | 68.27 | 0 |
| 1736198940 | 68.27 | 0.44 | 0.65 | 67.8 | 68.34 | 67.8 | 1005 |
| 1735939740 | 67.83 | 1.68 | 2.54 | 67.76 | 67.83 | 67.76 | 1000 |
| 1735853400 | 66.15 | -3.83 | -5.47 | 66.15 | 66.15 | 66.15 | 5 |
| 1735594200 | 69.98 | 0 | 0.00 | 69.98 | 69.98 | 69.98 | 1 |
| 1735335000 | 69.98 | 0 | 0.00 | 69.98 | 69.98 | 69.98 | 0 |
| 1735248600 | 69.98 | 0 | 0.00 | 69.98 | 69.98 | 69.98 | 0 |
| 1734989400 | 69.98 | 0 | 0.00 | 69.98 | 69.98 | 69.98 | 0 |
| 1734730200 | 69.98 | 0 | 0.00 | 69.98 | 69.98 | 69.98 | 0 |
| 1734643800 | 69.98 | -1.71 | -2.39 | 69.98 | 69.98 | 69.98 | 1 |
| 1734557400 | 71.69 | 0.5 | 0.70 | 71.69 | 71.69 | 71.69 | 16 |
| 1734470940 | 71.19 | 0 | 0.00 | 71.19 | 71.19 | 71.19 | 0 |
| 1734384540 | 71.19 | 0 | 0.00 | 71.19 | 71.19 | 71.19 | 0 |
| 1734125340 | 71.19 | 0 | 0.00 | 71.19 | 71.19 | 71.19 | 0 |
| 1734038940 | 71.19 | 0 | 0.00 | 71.19 | 71.19 | 71.19 | 0 |
| 1733952540 | 71.19 | -0.26 | -0.36 | 71.19 | 71.19 | 71.19 | 2 |
| 1733866140 | 71.45 | 0.47 | 0.66 | 71.45 | 71.45 | 71.45 | 3 |
| 1733779800 | 70.98 | 0 | 0.00 | 70.98 | 70.98 | 70.98 | 0 |
| 1733520600 | 70.98 | 0.57 | 0.81 | 70.82 | 70.98 | 70.74 | 112 |
| 1733434200 | 70.41 | -2.09 | -2.88 | 70.35 | 71.61 | 70.35 | 144 |
| 1733347800 | 72.5 | -13.72 | -15.91 | 72.93 | 73.08 | 72.5 | 161 |
| 1733230800 | 86.22 | 0 | 0.00 | 86.22 | 86.22 | 86.22 | 0 |
| 1733144400 | 86.22 | 0 | 0.00 | 86.22 | 86.22 | 86.22 | 0 |
| 1732885200 | 86.22 | 0 | 0.00 | 86.22 | 86.22 | 86.22 | 0 |
| 1732798800 | 86.22 | 0 | 0.00 | 86.22 | 86.22 | 86.22 | 0 |
| 1732712400 | 86.22 | 0 | 0.00 | 86.22 | 86.22 | 86.22 | 0 |
| 1732626000 | 86.22 | 0 | 0.00 | 86.22 | 86.22 | 86.22 | 0 |
| 1732539600 | 86.22 | 0 | 0.00 | 86.22 | 86.22 | 86.22 | 0 |
| 1732280400 | 86.22 | 0 | 0.00 | 86.22 | 86.22 | 86.22 | 0 |
| 1732194000 | 86.22 | 0 | 0.00 | 86.22 | 86.22 | 86.22 | 0 |
| 1732021200 | 86.22 | 0 | 0.00 | 86.22 | 86.22 | 86.22 | 0 |
| 1731934800 | 86.22 | 0 | 0.00 | 86.22 | 86.22 | 86.22 | 0 |
| 1731589200 | 86.22 | 0 | 0.00 | 86.22 | 86.22 | 86.22 | 0 |
| 1731502800 | 86.22 | 0 | 0.00 | 86.22 | 86.22 | 86.22 | 0 |
| 1731416400 | 86.22 | 0 | 0.00 | 86.22 | 86.22 | 86.22 | 0 |
| 1731330000 | 86.22 | 0 | 0.00 | 86.22 | 86.22 | 86.22 | 0 |
| 1731070800 | 86.22 | 0 | 0.00 | 86.22 | 86.22 | 86.22 | 0 |
| 1730984400 | 86.22 | 0 | 0.00 | 86.22 | 86.22 | 86.22 | 0 |
| 1730898000 | 86.22 | 0 | 0.00 | 86.22 | 86.22 | 86.22 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
