Skip to main content
POSCO Holdings Inc. (KRX:005490)
South Korea flag South Korea · Delayed Price · Currency is KRW
353,500
+7,000 (2.02%)
At close: Mar 6, 2026

POSCO Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026340,000.00357,500.00337,500.00347,000.00-0.14%340,865
Mar 5, 2026350,500.00355,000.00340,500.00346,500.00346,500.007.78%684,556
Mar 4, 2026356,500.00362,500.00318,000.00321,500.00321,500.00-14.15%1,237,021
Mar 3, 2026403,000.00404,000.00373,000.00374,500.00374,500.00-9.32%842,427
Feb 27, 2026401,000.00427,500.00398,500.00413,000.00413,000.001.35%806,993
Feb 26, 2026417,500.00423,000.00402,500.00407,500.00407,500.000.25%740,144
Feb 25, 2026401,000.00410,500.00395,000.00406,500.00404,000.001.75%558,237
Feb 24, 2026390,500.00402,500.00388,000.00399,500.00397,043.052.96%557,616
Feb 23, 2026400,500.00400,500.00386,000.00388,000.00385,613.78-1.52%477,046
Feb 20, 2026392,500.00398,500.00387,000.00394,000.00391,576.881.29%461,741
Feb 19, 2026385,500.00393,500.00383,000.00389,000.00386,607.633.60%444,013
Feb 13, 2026379,000.00385,000.00375,000.00375,500.00373,190.65-1.96%497,388
Feb 12, 2026377,000.00396,000.00374,500.00383,000.00380,644.532.96%1,513,690
Feb 11, 2026371,000.00373,000.00365,000.00372,000.00369,712.180.27%399,686
Feb 10, 2026365,000.00375,000.00363,000.00371,000.00368,718.332.06%567,078
Feb 9, 2026369,500.00370,000.00359,500.00363,500.00361,264.451.11%449,546
Feb 6, 2026356,500.00363,000.00348,500.00359,500.00357,289.05-2.04%569,731
Feb 5, 2026364,500.00382,500.00363,500.00367,000.00364,742.930.96%1,153,551
Feb 4, 2026355,000.00365,000.00355,000.00363,500.00361,264.451.82%439,151
Feb 3, 2026349,000.00359,000.00345,500.00357,000.00354,804.434.54%493,238
Feb 2, 2026344,000.00354,000.00337,500.00341,500.00339,399.75-1.73%584,426
Jan 30, 2026361,500.00364,500.00345,500.00347,500.00345,362.85-4.53%1,046,195
Jan 29, 2026375,500.00375,500.00358,500.00364,000.00361,761.38-3.70%1,001,017
Jan 28, 2026363,500.00383,500.00359,500.00378,000.00375,675.285.15%1,185,336
Jan 27, 2026358,500.00361,000.00353,000.00359,500.00357,289.05-1.51%569,514
Jan 26, 2026372,000.00372,000.00360,000.00365,000.00362,755.23-0.82%745,027
Jan 23, 2026371,000.00390,000.00360,500.00368,000.00365,736.782.36%1,620,917
Jan 22, 2026352,500.00372,500.00350,000.00359,500.00357,289.052.42%1,498,570
Jan 21, 2026350,500.00353,000.00343,000.00351,000.00348,841.33-1.82%690,004
Jan 20, 2026349,000.00360,500.00345,500.00357,500.00355,301.352.88%897,663
Jan 19, 2026334,500.00350,000.00333,000.00347,500.00345,362.854.83%765,012
Jan 16, 2026353,500.00354,000.00326,000.00331,500.00329,461.25-5.69%1,093,617
Jan 15, 2026352,000.00360,000.00342,000.00351,500.00349,338.251.88%938,661
Jan 14, 2026352,500.00353,000.00341,000.00345,000.00342,878.23-2.13%808,650
Jan 13, 2026313,500.00354,000.00312,000.00352,500.00350,332.1013.89%2,435,748
Jan 12, 2026302,000.00310,500.00301,500.00309,500.00307,596.561.81%448,195
Jan 9, 2026302,000.00304,000.00298,000.00304,000.00302,130.381.16%338,091
Jan 8, 2026305,500.00306,500.00300,500.00300,500.00298,651.91-2.44%443,693
Jan 7, 2026305,500.00313,000.00303,000.00308,000.00306,105.781.32%496,291
Jan 6, 2026305,500.00306,500.00301,500.00304,000.00302,130.380.50%303,658
Jan 5, 2026297,500.00308,000.00297,000.00302,500.00300,639.611.68%371,941
Jan 2, 2026305,500.00307,000.00297,000.00297,500.00295,670.36-2.46%424,246
Dec 30, 2025309,500.00310,500.00303,500.00305,000.00303,124.23-2.87%263,531
Dec 29, 2025306,000.00315,500.00304,000.00314,000.00312,068.881.95%252,272
Dec 26, 2025314,000.00315,000.00307,000.00308,000.00306,105.78-1.91%247,203
Dec 24, 2025306,000.00319,500.00305,000.00314,000.00312,068.883.29%431,239
Dec 23, 2025305,500.00306,500.00303,000.00304,000.00302,130.38-0.33%151,323
Dec 22, 2025304,500.00307,000.00302,000.00305,000.00303,124.230.83%177,734
Dec 19, 2025306,000.00307,000.00295,000.00302,500.00300,639.61-0.17%390,116
Dec 18, 2025307,500.00307,500.00302,500.00303,000.00301,136.53-3.35%265,777
Dec 17, 2025311,000.00318,500.00308,000.00313,500.00311,571.961.79%246,186
Dec 16, 2025319,000.00319,000.00306,500.00308,000.00306,105.78-3.14%356,962
Dec 15, 2025315,500.00322,000.00314,500.00318,000.00316,044.28-0.47%253,999
Dec 12, 2025311,000.00323,000.00310,500.00319,500.00317,535.063.73%426,172
Dec 11, 2025316,500.00317,500.00308,000.00308,000.00306,105.78-2.07%343,074
Dec 10, 2025318,000.00321,000.00313,000.00314,500.00312,565.81-0.16%230,831
Dec 9, 2025316,000.00318,000.00311,000.00315,000.00313,062.73-1.25%237,887
Dec 8, 2025312,000.00320,000.00310,000.00319,000.00317,038.132.57%305,182
Dec 5, 2025305,000.00311,500.00304,000.00311,000.00309,087.331.47%227,109
Dec 4, 2025308,500.00308,500.00304,000.00306,500.00304,615.01-0.65%169,991
Dec 3, 2025310,000.00310,500.00307,000.00308,500.00306,602.71-0.16%164,280
Dec 2, 2025310,000.00311,500.00307,000.00309,000.00307,099.63-143,921
Dec 1, 2025311,000.00314,500.00307,000.00309,000.00307,099.63-0.16%145,980
Nov 28, 2025314,500.00315,000.00307,000.00309,500.00307,596.56-1.12%210,535
Nov 27, 2025315,500.00318,000.00311,000.00313,000.00311,075.03-1.42%188,214
Nov 26, 2025305,500.00318,500.00304,000.00317,500.00315,547.365.48%382,573
Nov 25, 2025305,500.00307,000.00299,500.00301,000.00299,148.83-0.50%167,675
Nov 24, 2025312,500.00312,500.00300,500.00302,500.00298,154.98-2.58%478,060
Nov 21, 2025311,000.00313,500.00308,000.00310,500.00306,040.07-3.42%283,020
Nov 20, 2025318,500.00329,500.00314,500.00321,500.00316,882.072.55%480,880
Nov 19, 2025316,000.00322,500.00309,500.00313,500.00308,996.980.32%359,507
Nov 18, 2025319,000.00321,000.00312,500.00312,500.00308,011.34-0.64%324,033
Nov 17, 2025317,500.00317,500.00311,000.00314,500.00309,982.620.16%189,795
Nov 14, 2025317,000.00325,500.00313,000.00314,000.00309,489.80-2.33%295,472
Nov 13, 2025320,000.00328,000.00318,000.00321,500.00316,882.070.94%633,041
Nov 12, 2025305,000.00323,000.00304,500.00318,500.00313,925.165.12%705,541
Nov 11, 2025304,000.00310,500.00300,000.00303,000.00298,647.80-0.16%271,548
Nov 10, 2025300,000.00305,500.00298,250.00303,500.00299,140.621.51%202,099
Nov 7, 2025301,000.00306,000.00295,000.00299,000.00294,705.25-1.97%234,778
Nov 6, 2025307,000.00310,000.00301,000.00305,000.00300,619.07-0.16%233,668
Nov 5, 2025310,000.00311,000.00295,000.00305,500.00301,111.89-2.24%439,853
Nov 4, 2025317,000.00321,000.00312,000.00312,500.00308,011.340.32%304,202
Nov 3, 2025312,000.00313,000.00306,000.00311,500.00307,025.710.32%402,595
Oct 31, 2025312,500.00318,000.00310,000.00310,500.00306,040.07-2.82%461,320
Oct 30, 2025326,000.00330,000.00316,000.00319,500.00314,910.80-2.29%579,001
Oct 29, 2025324,000.00331,500.00321,000.00327,000.00322,303.071.55%496,320
Oct 28, 2025319,000.00323,000.00314,000.00322,000.00317,374.890.63%395,168
Oct 27, 2025329,000.00329,500.00313,000.00320,000.00315,403.62-1.69%644,501
Oct 24, 2025311,500.00327,500.00310,000.00325,500.00320,824.625.68%644,465
Oct 23, 2025315,000.00315,500.00305,000.00308,000.00303,575.980.16%558,442
Oct 22, 2025296,500.00308,500.00295,000.00307,500.00303,083.164.24%579,749
Oct 21, 2025298,000.00302,500.00293,500.00295,000.00290,762.710.17%410,033
Oct 20, 2025295,000.00295,500.00288,000.00294,500.00290,269.890.51%332,374
Oct 17, 2025285,500.00300,000.00283,000.00293,000.00288,791.442.27%710,893
Oct 16, 2025279,000.00286,500.00278,500.00286,500.00282,384.802.87%380,930
Oct 15, 2025278,500.00279,500.00275,000.00278,500.00274,499.710.18%247,347
Oct 14, 2025268,500.00278,500.00267,500.00278,000.00274,006.892.02%441,085
Oct 13, 2025259,500.00273,000.00259,500.00272,500.00268,585.893.61%366,246
Oct 10, 2025265,500.00266,000.00258,500.00263,000.00259,222.35-3.66%471,227
Oct 2, 2025275,000.00276,500.00272,000.00273,000.00269,078.71-0.73%397,676