POSCO STEELEON Co., Ltd. (KRX:058430)
South Korea
· Delayed Price · Currency is KRW 38,800
+50 (0.13%)
Last updated: Dec 5, 2025, 12:07 PM KST
POSCO STEELEON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39,000.00 | 39,000.00 | 38,350.00 | 38,750.00 | 38,750.00 | - | 6,586 |
| Dec 4, 2025 | 39,050.00 | 39,050.00 | 38,550.00 | 38,750.00 | 38,750.00 | 0.39% | 3,591 |
| Dec 3, 2025 | 38,600.00 | 39,000.00 | 38,150.00 | 38,600.00 | 38,600.00 | -0.26% | 8,860 |
| Dec 2, 2025 | 37,900.00 | 38,950.00 | 37,850.00 | 38,700.00 | 38,700.00 | 1.71% | 5,967 |
| Dec 1, 2025 | 38,750.00 | 38,900.00 | 38,050.00 | 38,050.00 | 38,050.00 | -0.78% | 6,959 |
| Nov 28, 2025 | 37,900.00 | 38,400.00 | 37,800.00 | 38,350.00 | 38,350.00 | 2.13% | 9,637 |
| Nov 27, 2025 | 37,500.00 | 38,000.00 | 37,500.00 | 37,550.00 | 37,550.00 | -0.66% | 5,583 |
| Nov 26, 2025 | 37,450.00 | 37,850.00 | 36,900.00 | 37,800.00 | 37,800.00 | 2.30% | 5,565 |
| Nov 25, 2025 | 36,850.00 | 37,350.00 | 36,700.00 | 36,950.00 | 36,950.00 | 0.41% | 4,331 |
| Nov 24, 2025 | 37,350.00 | 37,400.00 | 36,700.00 | 36,800.00 | 36,800.00 | -1.60% | 4,252 |
| Nov 21, 2025 | 36,700.00 | 37,650.00 | 36,500.00 | 37,400.00 | 37,400.00 | 0.40% | 4,204 |
| Nov 20, 2025 | 36,750.00 | 37,900.00 | 36,750.00 | 37,250.00 | 37,250.00 | 1.22% | 3,861 |
| Nov 19, 2025 | 36,700.00 | 37,000.00 | 36,050.00 | 36,800.00 | 36,800.00 | -0.54% | 6,025 |
| Nov 18, 2025 | 37,850.00 | 37,900.00 | 36,800.00 | 37,000.00 | 37,000.00 | -1.20% | 7,989 |
| Nov 17, 2025 | 38,250.00 | 38,250.00 | 37,150.00 | 37,450.00 | 37,450.00 | -2.09% | 9,111 |
| Nov 14, 2025 | 38,650.00 | 38,650.00 | 37,550.00 | 38,250.00 | 38,250.00 | -1.03% | 5,233 |
| Nov 13, 2025 | 38,500.00 | 38,850.00 | 38,250.00 | 38,650.00 | 38,650.00 | 0.26% | 4,178 |
| Nov 12, 2025 | 38,150.00 | 38,800.00 | 38,000.00 | 38,550.00 | 38,550.00 | 1.72% | 10,997 |
| Nov 11, 2025 | 38,450.00 | 38,750.00 | 37,800.00 | 37,900.00 | 37,900.00 | -0.52% | 5,424 |
| Nov 10, 2025 | 37,650.00 | 38,350.00 | 37,450.00 | 38,100.00 | 38,100.00 | 1.20% | 6,981 |
| Nov 7, 2025 | 37,350.00 | 37,900.00 | 37,150.00 | 37,650.00 | 37,650.00 | -0.26% | 7,819 |
| Nov 6, 2025 | 38,400.00 | 38,400.00 | 37,400.00 | 37,750.00 | 37,750.00 | -0.26% | 5,319 |
| Nov 5, 2025 | 38,550.00 | 38,550.00 | 36,900.00 | 37,850.00 | 37,850.00 | -2.32% | 14,916 |
| Nov 4, 2025 | 39,150.00 | 39,550.00 | 38,400.00 | 38,750.00 | 38,750.00 | - | 10,638 |
| Nov 3, 2025 | 39,000.00 | 39,400.00 | 38,050.00 | 38,750.00 | 38,750.00 | 0.39% | 17,256 |
| Oct 31, 2025 | 38,500.00 | 39,000.00 | 38,350.00 | 38,600.00 | 38,600.00 | -0.26% | 11,546 |
| Oct 30, 2025 | 39,750.00 | 39,850.00 | 38,700.00 | 38,700.00 | 38,700.00 | -1.78% | 15,173 |
| Oct 29, 2025 | 39,600.00 | 39,750.00 | 39,150.00 | 39,400.00 | 39,400.00 | - | 6,837 |
| Oct 28, 2025 | 39,750.00 | 39,750.00 | 38,950.00 | 39,400.00 | 39,400.00 | -0.63% | 10,448 |
| Oct 27, 2025 | 40,700.00 | 40,950.00 | 39,250.00 | 39,650.00 | 39,650.00 | -1.12% | 20,149 |
| Oct 24, 2025 | 39,900.00 | 40,600.00 | 39,500.00 | 40,100.00 | 40,100.00 | 0.50% | 21,646 |
| Oct 23, 2025 | 40,300.00 | 41,450.00 | 39,050.00 | 39,900.00 | 39,900.00 | 0.13% | 48,210 |
| Oct 22, 2025 | 38,500.00 | 39,850.00 | 38,400.00 | 39,850.00 | 39,850.00 | 4.05% | 25,542 |
| Oct 21, 2025 | 39,000.00 | 39,500.00 | 38,300.00 | 38,300.00 | 38,300.00 | -0.52% | 16,530 |
| Oct 20, 2025 | 38,700.00 | 39,000.00 | 37,700.00 | 38,500.00 | 38,500.00 | -0.13% | 12,126 |
| Oct 17, 2025 | 38,100.00 | 40,000.00 | 37,150.00 | 38,550.00 | 38,550.00 | 1.98% | 28,691 |
| Oct 16, 2025 | 37,050.00 | 37,900.00 | 37,050.00 | 37,800.00 | 37,800.00 | 2.02% | 7,580 |
| Oct 15, 2025 | 37,600.00 | 37,700.00 | 36,800.00 | 37,050.00 | 37,050.00 | 0.14% | 9,104 |
| Oct 14, 2025 | 37,100.00 | 37,550.00 | 36,900.00 | 37,000.00 | 37,000.00 | 1.93% | 10,547 |
| Oct 13, 2025 | 36,500.00 | 36,700.00 | 35,800.00 | 36,300.00 | 36,300.00 | 1.11% | 8,878 |
| Oct 10, 2025 | 36,800.00 | 36,800.00 | 35,600.00 | 35,900.00 | 35,900.00 | -3.10% | 17,287 |
| Oct 2, 2025 | 37,450.00 | 37,450.00 | 36,800.00 | 37,050.00 | 37,050.00 | -0.54% | 6,014 |
| Oct 1, 2025 | 37,400.00 | 37,400.00 | 36,800.00 | 37,250.00 | 37,250.00 | 0.54% | 5,102 |
| Sep 30, 2025 | 37,050.00 | 37,400.00 | 36,850.00 | 37,050.00 | 37,050.00 | -0.13% | 2,470 |
| Sep 29, 2025 | 36,700.00 | 37,400.00 | 36,700.00 | 37,100.00 | 37,100.00 | 0.68% | 3,120 |
| Sep 26, 2025 | 37,700.00 | 37,700.00 | 36,650.00 | 36,850.00 | 36,850.00 | -1.34% | 7,264 |
| Sep 25, 2025 | 37,500.00 | 37,800.00 | 37,125.00 | 37,350.00 | 37,350.00 | 0.95% | 4,077 |
| Sep 24, 2025 | 37,750.00 | 37,750.00 | 36,700.00 | 37,000.00 | 37,000.00 | -0.27% | 6,468 |
| Sep 23, 2025 | 37,400.00 | 37,400.00 | 36,800.00 | 37,100.00 | 37,100.00 | -0.40% | 4,418 |
| Sep 22, 2025 | 37,800.00 | 37,800.00 | 37,150.00 | 37,250.00 | 37,250.00 | -1.46% | 6,213 |
| Sep 19, 2025 | 37,600.00 | 38,250.00 | 37,600.00 | 37,800.00 | 37,800.00 | -0.53% | 2,717 |
| Sep 18, 2025 | 37,700.00 | 38,150.00 | 37,500.00 | 38,000.00 | 38,000.00 | 0.80% | 3,981 |
| Sep 17, 2025 | 37,800.00 | 38,000.00 | 37,600.00 | 37,700.00 | 37,700.00 | -0.79% | 3,726 |
| Sep 16, 2025 | 38,150.00 | 38,500.00 | 37,800.00 | 38,000.00 | 38,000.00 | -1.17% | 8,495 |
| Sep 15, 2025 | 38,400.00 | 38,600.00 | 38,250.00 | 38,450.00 | 38,450.00 | - | 7,380 |
| Sep 12, 2025 | 38,250.00 | 38,950.00 | 37,950.00 | 38,450.00 | 38,450.00 | 1.32% | 11,031 |
| Sep 11, 2025 | 38,000.00 | 38,250.00 | 37,600.00 | 37,950.00 | 37,950.00 | -0.13% | 5,991 |
| Sep 10, 2025 | 37,550.00 | 38,950.00 | 37,300.00 | 38,000.00 | 38,000.00 | 1.20% | 13,371 |
| Sep 9, 2025 | 37,100.00 | 38,050.00 | 37,100.00 | 37,550.00 | 37,550.00 | 0.27% | 6,413 |
| Sep 8, 2025 | 37,350.00 | 37,650.00 | 37,200.00 | 37,450.00 | 37,450.00 | 0.27% | 2,713 |
| Sep 5, 2025 | 37,450.00 | 37,700.00 | 37,000.00 | 37,350.00 | 37,350.00 | 0.67% | 3,612 |
| Sep 4, 2025 | 36,950.00 | 37,350.00 | 36,750.00 | 37,100.00 | 37,100.00 | 0.68% | 4,329 |
| Sep 3, 2025 | 36,350.00 | 36,850.00 | 36,250.00 | 36,850.00 | 36,850.00 | 1.10% | 3,690 |
| Sep 2, 2025 | 36,150.00 | 36,900.00 | 36,000.00 | 36,450.00 | 36,450.00 | 0.28% | 7,119 |
| Sep 1, 2025 | 37,200.00 | 38,000.00 | 36,050.00 | 36,350.00 | 36,350.00 | -3.32% | 8,073 |
| Aug 29, 2025 | 37,800.00 | 38,050.00 | 37,400.00 | 37,600.00 | 37,600.00 | -1.31% | 8,044 |
| Aug 28, 2025 | 38,350.00 | 38,350.00 | 37,500.00 | 38,100.00 | 38,100.00 | 0.40% | 4,592 |
| Aug 27, 2025 | 38,050.00 | 38,300.00 | 37,800.00 | 37,950.00 | 37,950.00 | -0.52% | 5,788 |
| Aug 26, 2025 | 37,850.00 | 38,850.00 | 37,850.00 | 38,150.00 | 38,150.00 | 0.39% | 7,918 |
| Aug 25, 2025 | 38,300.00 | 38,400.00 | 37,800.00 | 38,000.00 | 38,000.00 | 0.13% | 11,443 |
| Aug 22, 2025 | 38,150.00 | 38,500.00 | 37,800.00 | 37,950.00 | 37,950.00 | 0.40% | 4,049 |
| Aug 21, 2025 | 37,850.00 | 38,500.00 | 37,750.00 | 37,800.00 | 37,800.00 | - | 4,017 |
| Aug 20, 2025 | 37,900.00 | 38,250.00 | 37,200.00 | 37,800.00 | 37,800.00 | -1.31% | 8,691 |
| Aug 19, 2025 | 38,700.00 | 38,950.00 | 38,000.00 | 38,300.00 | 38,300.00 | -1.03% | 7,143 |
| Aug 18, 2025 | 39,550.00 | 39,550.00 | 38,600.00 | 38,700.00 | 38,700.00 | -1.78% | 10,024 |
| Aug 14, 2025 | 39,850.00 | 39,850.00 | 39,250.00 | 39,400.00 | 39,400.00 | -0.51% | 6,490 |
| Aug 13, 2025 | 39,650.00 | 40,400.00 | 39,000.00 | 39,600.00 | 39,600.00 | -0.38% | 10,322 |
| Aug 12, 2025 | 40,200.00 | 40,850.00 | 39,750.00 | 39,750.00 | 39,750.00 | -1.97% | 13,053 |
| Aug 11, 2025 | 39,700.00 | 40,600.00 | 39,550.00 | 40,550.00 | 40,550.00 | 2.14% | 18,184 |
| Aug 8, 2025 | 39,700.00 | 40,150.00 | 39,550.00 | 39,700.00 | 39,700.00 | -0.13% | 8,054 |
| Aug 7, 2025 | 40,200.00 | 40,400.00 | 38,000.00 | 39,750.00 | 39,750.00 | -1.97% | 14,651 |
| Aug 6, 2025 | 40,250.00 | 40,650.00 | 39,900.00 | 40,550.00 | 40,550.00 | 1.12% | 7,535 |
| Aug 5, 2025 | 40,450.00 | 40,550.00 | 39,450.00 | 40,100.00 | 40,100.00 | 0.12% | 30,086 |
| Aug 4, 2025 | 39,550.00 | 40,500.00 | 39,500.00 | 40,050.00 | 40,050.00 | -0.25% | 12,171 |
| Aug 1, 2025 | 41,300.00 | 41,900.00 | 40,050.00 | 40,150.00 | 40,150.00 | -4.52% | 26,530 |
| Jul 31, 2025 | 43,950.00 | 43,950.00 | 41,950.00 | 42,050.00 | 42,050.00 | -3.00% | 28,633 |
| Jul 30, 2025 | 43,700.00 | 43,700.00 | 43,050.00 | 43,350.00 | 43,350.00 | -0.57% | 15,513 |
| Jul 29, 2025 | 43,150.00 | 43,600.00 | 42,150.00 | 43,600.00 | 43,600.00 | 0.23% | 16,751 |
| Jul 28, 2025 | 44,200.00 | 44,750.00 | 43,250.00 | 43,500.00 | 43,500.00 | -1.81% | 22,127 |
| Jul 25, 2025 | 44,900.00 | 45,700.00 | 43,350.00 | 44,300.00 | 44,300.00 | 0.68% | 41,341 |
| Jul 24, 2025 | 45,450.00 | 45,500.00 | 43,700.00 | 44,000.00 | 44,000.00 | -1.35% | 57,025 |
| Jul 23, 2025 | 42,700.00 | 44,700.00 | 42,650.00 | 44,600.00 | 44,600.00 | 5.31% | 103,864 |
| Jul 22, 2025 | 43,050.00 | 43,750.00 | 42,000.00 | 42,350.00 | 42,350.00 | 0.36% | 47,669 |
| Jul 21, 2025 | 41,450.00 | 42,700.00 | 40,100.00 | 42,200.00 | 42,200.00 | 2.43% | 21,112 |
| Jul 18, 2025 | 40,500.00 | 42,450.00 | 40,500.00 | 41,200.00 | 41,200.00 | 1.85% | 57,329 |
| Jul 17, 2025 | 40,800.00 | 40,900.00 | 40,000.00 | 40,450.00 | 40,450.00 | -0.98% | 15,629 |
| Jul 16, 2025 | 41,150.00 | 41,950.00 | 40,700.00 | 40,850.00 | 40,850.00 | -1.21% | 11,637 |
| Jul 15, 2025 | 41,800.00 | 41,900.00 | 41,150.00 | 41,350.00 | 41,350.00 | -0.96% | 9,864 |
| Jul 14, 2025 | 41,600.00 | 42,000.00 | 41,050.00 | 41,750.00 | 41,750.00 | 1.21% | 14,205 |
| Jul 11, 2025 | 41,350.00 | 41,800.00 | 41,050.00 | 41,250.00 | 41,250.00 | 0.36% | 15,853 |