The highest closing price for POSCO (PKX) last month was $54.96, on November 26. It was down 2.6% for the month. The latest price is $53.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $53.50 | $53.51 | $53.00 | $53.08 | 199,800 |
November 26 2025 | $54.14 | $55.00 | $54.00 | $54.96 | 211,300 |
November 25 2025 | $51.39 | $52.01 | $51.06 | $51.93 | 181,700 |
November 24 2025 | $51.68 | $52.09 | $51.20 | $51.99 | 154,500 |
November 21 2025 | $52.71 | $53.37 | $51.93 | $53.13 | 107,100 |
November 20 2025 | $54.85 | $55.63 | $53.46 | $53.58 | 284,300 |
November 19 2025 | $53.77 | $54.08 | $53.19 | $53.46 | 138,700 |
November 18 2025 | $53.11 | $54.23 | $53.11 | $53.92 | 201,700 |
November 17 2025 | $53.34 | $54.09 | $53.11 | $53.27 | 100,300 |
November 14 2025 | $53.53 | $54.36 | $53.06 | $53.94 | 113,700 |
November 13 2025 | $54.67 | $55.02 | $53.82 | $54.08 | 133,000 |
November 12 2025 | $54.27 | $54.89 | $54.27 | $54.78 | 108,800 |
November 11 2025 | $51.92 | $52.69 | $51.92 | $52.35 | 210,300 |
November 10 2025 | $51.75 | $52.81 | $51.75 | $52.75 | 122,800 |
November 07 2025 | $51.14 | $51.81 | $50.70 | $51.47 | 183,700 |
November 06 2025 | $53.10 | $53.10 | $52.41 | $52.56 | 123,800 |
November 05 2025 | $52.49 | $53.47 | $52.04 | $53.43 | 133,200 |
November 04 2025 | $53.90 | $54.34 | $53.23 | $53.45 | 135,300 |
November 03 2025 | $54.47 | $54.79 | $54.08 | $54.46 | 126,600 |
Daily pricing data for POSCO dates back to 10/14/1994, and may be incomplete.
