Skip to main content
POSCO Holdings Inc. (KRX:005490)
South Korea flag South Korea · Delayed Price · Currency is KRW
311,000
+4,500 (1.47%)
At close: Dec 5, 2025

POSCO Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025305,000.00311,500.00304,000.00311,000.00311,000.001.47%220,742
Dec 4, 2025308,500.00308,500.00304,000.00306,500.00306,500.00-0.65%169,990
Dec 3, 2025310,000.00310,500.00307,000.00308,500.00308,500.00-0.16%164,280
Dec 2, 2025310,000.00311,500.00307,000.00309,000.00309,000.00-143,921
Dec 1, 2025311,000.00314,500.00307,000.00309,000.00309,000.00-0.16%145,979
Nov 28, 2025314,500.00315,000.00307,000.00309,500.00309,500.00-1.12%210,510
Nov 27, 2025315,500.00318,000.00311,000.00313,000.00313,000.00-1.42%188,214
Nov 26, 2025305,500.00318,500.00304,000.00317,500.00317,500.005.48%382,573
Nov 25, 2025305,500.00307,000.00299,500.00301,000.00301,000.00-0.50%167,675
Nov 24, 2025312,500.00312,500.00300,500.00302,500.00299,991.71-2.58%478,060
Nov 21, 2025311,000.00313,500.00308,000.00310,500.00307,925.37-3.42%283,020
Nov 20, 2025318,500.00329,500.00314,500.00321,500.00318,834.162.55%480,880
Nov 19, 2025316,000.00322,500.00309,500.00313,500.00310,900.500.32%359,507
Nov 18, 2025319,000.00321,000.00312,500.00312,500.00309,908.79-0.64%324,033
Nov 17, 2025317,500.00317,500.00311,000.00314,500.00311,892.210.16%189,795
Nov 14, 2025317,000.00325,500.00313,000.00314,000.00311,396.35-2.33%295,472
Nov 13, 2025320,000.00328,000.00318,000.00321,500.00318,834.160.94%633,041
Nov 12, 2025305,000.00323,000.00304,500.00318,500.00315,859.045.12%705,541
Nov 11, 2025304,000.00310,500.00300,000.00303,000.00300,487.56-0.16%271,548
Nov 10, 2025300,000.00305,500.00298,250.00303,500.00300,983.421.51%202,099
Nov 7, 2025301,000.00306,000.00295,000.00299,000.00296,520.73-1.97%234,778
Nov 6, 2025307,000.00310,000.00301,000.00305,000.00302,470.98-0.16%233,668
Nov 5, 2025310,000.00311,000.00295,000.00305,500.00302,966.83-2.24%439,853
Nov 4, 2025317,000.00321,000.00312,000.00312,500.00309,908.790.32%304,202
Nov 3, 2025312,000.00313,000.00306,000.00311,500.00308,917.080.32%402,595
Oct 31, 2025312,500.00318,000.00310,000.00310,500.00307,925.37-2.82%461,320
Oct 30, 2025326,000.00330,000.00316,000.00319,500.00316,850.75-2.29%579,001
Oct 29, 2025324,000.00331,500.00321,000.00327,000.00324,288.561.55%496,320
Oct 28, 2025319,000.00323,000.00314,000.00322,000.00319,330.020.63%395,168
Oct 27, 2025329,000.00329,500.00313,000.00320,000.00317,346.60-1.69%644,501
Oct 24, 2025311,500.00327,500.00310,000.00325,500.00322,801.005.68%644,465
Oct 23, 2025315,000.00315,500.00305,000.00308,000.00305,446.100.16%558,442
Oct 22, 2025296,500.00308,500.00295,000.00307,500.00304,950.254.24%579,749
Oct 21, 2025298,000.00302,500.00293,500.00295,000.00292,553.900.17%410,033
Oct 20, 2025295,000.00295,500.00288,000.00294,500.00292,058.040.51%332,374
Oct 17, 2025285,500.00300,000.00283,000.00293,000.00290,570.482.27%710,893
Oct 16, 2025279,000.00286,500.00278,500.00286,500.00284,124.382.87%380,930
Oct 15, 2025278,500.00279,500.00275,000.00278,500.00276,190.710.18%247,347
Oct 14, 2025268,500.00278,500.00267,500.00278,000.00275,694.862.02%441,085
Oct 13, 2025259,500.00273,000.00259,500.00272,500.00270,240.463.61%366,246
Oct 10, 2025265,500.00266,000.00258,500.00263,000.00260,819.24-3.66%471,227
Oct 2, 2025275,000.00276,500.00272,000.00273,000.00270,736.32-0.73%397,676
Oct 1, 2025277,000.00278,000.00272,000.00275,000.00272,719.73-0.36%140,598
Sep 30, 2025276,000.00278,000.00275,500.00276,000.00273,711.44-0.90%131,328
Sep 29, 2025277,500.00279,500.00276,500.00278,500.00276,190.711.27%135,460
Sep 26, 2025279,000.00279,000.00274,000.00275,000.00272,719.73-2.14%199,295
Sep 25, 2025278,000.00281,000.00276,000.00281,000.00278,669.981.63%181,883
Sep 24, 2025281,500.00283,000.00275,000.00276,500.00274,207.30-0.72%191,904
Sep 23, 2025278,000.00279,000.00276,000.00278,500.00276,190.71-0.71%202,247
Sep 22, 2025283,000.00283,000.00278,500.00280,500.00278,174.13-0.88%244,009
Sep 19, 2025284,000.00284,500.00281,500.00283,000.00280,653.40-0.53%411,047
Sep 18, 2025283,000.00285,000.00281,500.00284,500.00282,140.960.35%235,997
Sep 17, 2025283,000.00286,000.00281,500.00283,500.00281,149.250.53%206,125
Sep 16, 2025285,500.00288,000.00282,000.00282,000.00279,661.69-1.05%260,808
Sep 15, 2025285,000.00287,000.00283,500.00285,000.00282,636.82-201,886
Sep 12, 2025285,000.00288,500.00283,500.00285,000.00282,636.821.24%226,701
Sep 11, 2025284,500.00286,000.00280,000.00281,500.00279,165.84-0.88%328,227
Sep 10, 2025281,500.00286,000.00278,000.00284,000.00281,645.11-248,568
Sep 9, 2025282,000.00288,000.00280,500.00284,000.00281,645.111.61%276,809
Sep 8, 2025276,500.00281,500.00276,000.00279,500.00277,182.421.08%232,900
Sep 5, 2025286,000.00286,000.00271,500.00276,500.00274,207.30-2.64%535,992
Sep 4, 2025282,500.00285,500.00281,500.00284,000.00281,645.111.43%179,969
Sep 3, 2025278,000.00282,000.00277,000.00280,000.00277,678.28-152,221
Sep 2, 2025281,000.00281,500.00275,500.00280,000.00277,678.28-0.36%189,256
Sep 1, 2025283,500.00283,500.00279,000.00281,000.00278,669.98-1.58%185,318
Aug 29, 2025290,000.00292,000.00283,500.00285,500.00283,132.67-0.87%213,502
Aug 28, 2025293,500.00296,000.00288,000.00288,000.00285,611.94-2.04%216,620
Aug 27, 2025301,000.00301,000.00293,000.00294,000.00291,562.19-1.51%191,484
Aug 26, 2025302,500.00307,500.00298,500.00298,500.00296,024.88-2.45%220,444
Aug 25, 2025303,500.00306,500.00302,000.00306,000.00300,983.422.00%127,589
Aug 22, 2025305,500.00309,500.00299,500.00300,000.00295,081.78-0.83%122,562
Aug 21, 2025300,000.00308,500.00298,500.00302,500.00297,540.801.17%227,934
Aug 20, 2025302,000.00303,000.00296,000.00299,000.00294,098.17-0.99%209,981
Aug 19, 2025304,000.00306,000.00296,000.00302,000.00297,048.990.17%166,160
Aug 18, 2025307,500.00311,750.00300,500.00301,500.00296,557.19-1.95%254,583
Aug 14, 2025309,500.00310,500.00304,500.00307,500.00302,458.83-0.49%217,001
Aug 13, 2025310,000.00310,000.00302,000.00309,000.00303,934.230.98%201,181
Aug 12, 2025305,000.00309,500.00302,500.00306,000.00300,983.42-0.16%179,650
Aug 11, 2025298,000.00309,500.00298,000.00306,500.00301,475.223.72%424,075
Aug 8, 2025296,500.00298,000.00293,000.00295,500.00290,655.55-0.67%283,862
Aug 7, 2025299,000.00299,000.00294,000.00297,500.00292,622.77-0.34%213,210
Aug 6, 2025294,500.00301,000.00294,500.00298,500.00293,606.370.17%201,338
Aug 5, 2025294,500.00299,000.00293,000.00298,000.00293,114.572.76%294,181
Aug 4, 2025290,500.00293,000.00286,500.00290,000.00285,245.72-0.17%259,649
Aug 1, 2025302,500.00306,000.00290,000.00290,500.00285,737.52-5.83%502,029
Jul 31, 2025320,000.00323,500.00305,000.00308,500.00303,442.43-1.44%330,485
Jul 30, 2025315,000.00316,500.00310,500.00313,000.00307,868.66-1.11%367,521
Jul 29, 2025315,000.00317,500.00308,500.00316,500.00311,311.28-2.01%345,233
Jul 28, 2025330,000.00335,000.00317,500.00323,000.00317,704.72-2.86%419,489
Jul 25, 2025332,000.00335,500.00327,500.00332,500.00327,048.97-0.45%275,438
Jul 24, 2025333,000.00337,000.00330,500.00334,000.00328,524.38-0.30%361,085
Jul 23, 2025330,000.00342,000.00329,000.00335,000.00329,507.993.72%768,304
Jul 22, 2025332,000.00333,000.00318,000.00323,000.00317,704.72-1.22%412,371
Jul 21, 2025310,000.00329,500.00308,500.00327,000.00321,639.145.14%569,061
Jul 18, 2025312,000.00319,000.00306,000.00311,000.00305,901.451.14%557,426
Jul 17, 2025307,000.00309,500.00301,500.00307,500.00302,458.830.65%327,730
Jul 16, 2025317,500.00319,500.00304,000.00305,500.00300,491.61-4.83%516,090
Jul 15, 2025319,000.00323,000.00315,500.00321,000.00315,737.51-0.16%276,462
Jul 14, 2025323,000.00323,000.00314,500.00321,500.00316,229.310.16%323,036
Jul 11, 2025318,000.00330,000.00316,000.00321,000.00315,737.512.07%638,710