Skip to main content
POSCO Holdings Inc. (KRX:005490)
South Korea flag South Korea · Delayed Price · Currency is KRW
467,500
+1,000 (0.21%)
Last updated: Apr 29, 2026, 10:36 AM KST

POSCO Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026477,000.00478,000.00466,000.00466,250.00--0.05%196,234
Apr 28, 2026442,000.00482,000.00441,000.00466,500.00466,500.0011.74%1,962,453
Apr 27, 2026422,000.00422,000.00411,000.00417,500.00417,500.000.60%309,760
Apr 24, 2026411,500.00416,500.00407,000.00415,000.00415,000.001.10%292,550
Apr 23, 2026421,000.00421,000.00401,500.00410,500.00410,500.00-1.91%558,282
Apr 22, 2026420,000.00423,000.00410,500.00418,500.00418,500.00-0.71%561,749
Apr 21, 2026398,000.00422,000.00396,000.00421,500.00421,500.008.22%1,024,402
Apr 20, 2026386,500.00394,500.00385,000.00389,500.00389,500.001.17%354,709
Apr 17, 2026377,000.00386,000.00375,500.00385,000.00385,000.004.05%608,037
Apr 16, 2026373,000.00374,500.00368,500.00370,000.00370,000.000.54%204,289
Apr 15, 2026367,000.00372,000.00365,500.00368,000.00368,000.001.80%269,294
Apr 14, 2026367,000.00367,500.00361,000.00361,500.00361,500.000.42%213,490
Apr 13, 2026362,500.00365,000.00355,500.00360,000.00360,000.00-2.44%284,456
Apr 10, 2026370,500.00373,500.00365,000.00369,000.00369,000.000.54%246,719
Apr 9, 2026360,000.00370,000.00357,500.00367,000.00367,000.001.24%474,797
Apr 8, 2026358,000.00363,500.00351,000.00362,500.00362,500.004.92%453,930
Apr 7, 2026347,000.00354,500.00343,000.00345,500.00345,500.00-1.00%272,982
Apr 6, 2026349,500.00355,000.00346,500.00349,000.00349,000.000.43%262,261
Apr 3, 2026349,500.00362,000.00346,750.00347,500.00347,500.001.91%351,485
Apr 2, 2026350,000.00362,000.00337,000.00341,000.00341,000.00-1.45%585,194
Apr 1, 2026344,500.00348,000.00339,000.00346,000.00346,000.004.06%357,348
Mar 31, 2026342,000.00343,000.00332,000.00332,500.00332,500.00-3.06%390,060
Mar 30, 2026330,000.00344,500.00329,000.00343,000.00343,000.00-295,326
Mar 27, 2026335,500.00343,000.00327,000.00343,000.00343,000.000.15%276,284
Mar 26, 2026345,000.00351,000.00340,500.00342,500.00342,500.000.15%258,690
Mar 25, 2026343,500.00345,000.00338,500.00342,000.00342,000.000.74%251,480
Mar 24, 2026336,500.00339,500.00328,500.00339,500.00339,500.004.46%296,419
Mar 23, 2026333,000.00340,000.00325,000.00325,000.00325,000.00-5.39%445,800
Mar 20, 2026341,000.00343,500.00338,500.00343,500.00343,500.001.63%460,635
Mar 19, 2026339,500.00342,000.00336,500.00338,000.00338,000.00-3.29%339,117
Mar 18, 2026348,500.00352,750.00346,000.00349,500.00349,500.002.04%242,341
Mar 17, 2026341,000.00346,500.00340,500.00342,500.00342,500.002.70%201,084
Mar 16, 2026337,000.00339,500.00332,500.00333,500.00333,500.00-1.04%237,017
Mar 13, 2026336,500.00343,500.00335,000.00337,000.00337,000.00-3.02%304,718
Mar 12, 2026342,000.00351,000.00342,000.00347,500.00347,500.000.72%270,835
Mar 11, 2026349,500.00355,000.00342,000.00345,000.00345,000.000.44%302,616
Mar 10, 2026351,500.00351,500.00337,000.00343,500.00343,500.002.23%367,031
Mar 9, 2026331,500.00338,500.00324,500.00336,000.00336,000.00-4.95%461,460
Mar 6, 2026340,000.00357,500.00337,500.00353,500.00353,500.002.02%513,149
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