POSCO STEELEON Co., Ltd. (KRX:058430)
South Korea
· Delayed Price · Currency is KRW 43,200
-2,300 (-5.05%)
Mar 9, 2026, 3:30 PM KST
POSCO STEELEON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 43,050.00 | 44,150.00 | 42,800.00 | 43,200.00 | 43,200.00 | -5.05% | 32,233 |
| Mar 6, 2026 | 43,800.00 | 46,250.00 | 43,600.00 | 45,500.00 | 45,500.00 | 1.79% | 33,745 |
| Mar 5, 2026 | 43,000.00 | 45,000.00 | 42,550.00 | 44,700.00 | 44,700.00 | 10.23% | 53,243 |
| Mar 4, 2026 | 45,000.00 | 45,250.00 | 40,150.00 | 40,550.00 | 40,550.00 | -12.04% | 93,177 |
| Mar 3, 2026 | 46,550.00 | 48,350.00 | 46,000.00 | 46,100.00 | 46,100.00 | -3.56% | 104,679 |
| Feb 27, 2026 | 47,050.00 | 55,800.00 | 45,800.00 | 47,800.00 | 47,800.00 | 0.42% | 882,586 |
| Feb 26, 2026 | 47,700.00 | 48,100.00 | 47,150.00 | 47,600.00 | 47,600.00 | -0.10% | 50,935 |
| Feb 25, 2026 | 47,950.00 | 48,800.00 | 47,050.00 | 47,650.00 | 47,650.00 | -0.31% | 76,389 |
| Feb 24, 2026 | 47,600.00 | 49,200.00 | 47,000.00 | 47,800.00 | 47,800.00 | -1.34% | 116,039 |
| Feb 23, 2026 | 46,000.00 | 57,300.00 | 44,450.00 | 48,450.00 | 48,450.00 | 5.56% | 915,633 |
| Feb 20, 2026 | 43,550.00 | 46,500.00 | 43,250.00 | 45,900.00 | 45,900.00 | 5.40% | 89,011 |
| Feb 19, 2026 | 43,400.00 | 44,250.00 | 43,400.00 | 43,550.00 | 43,550.00 | 0.69% | 27,806 |
| Feb 13, 2026 | 43,350.00 | 44,000.00 | 42,700.00 | 43,250.00 | 43,250.00 | -0.23% | 39,045 |
| Feb 12, 2026 | 42,500.00 | 43,500.00 | 42,200.00 | 43,350.00 | 43,350.00 | 2.00% | 40,699 |
| Feb 11, 2026 | 41,800.00 | 42,550.00 | 41,650.00 | 42,500.00 | 42,500.00 | 1.92% | 20,088 |
| Feb 10, 2026 | 41,700.00 | 42,150.00 | 41,400.00 | 41,700.00 | 41,700.00 | - | 11,915 |
| Feb 9, 2026 | 41,850.00 | 42,000.00 | 41,500.00 | 41,700.00 | 41,700.00 | 0.24% | 16,701 |
| Feb 6, 2026 | 42,150.00 | 42,150.00 | 40,050.00 | 41,600.00 | 41,600.00 | -1.42% | 26,905 |
| Feb 5, 2026 | 42,950.00 | 43,450.00 | 42,100.00 | 42,200.00 | 42,200.00 | -0.71% | 33,634 |
| Feb 4, 2026 | 42,800.00 | 43,400.00 | 42,450.00 | 42,500.00 | 42,500.00 | -0.82% | 34,359 |
| Feb 3, 2026 | 43,300.00 | 44,300.00 | 41,650.00 | 42,850.00 | 42,850.00 | 7.66% | 121,414 |
| Feb 2, 2026 | 40,550.00 | 41,150.00 | 39,050.00 | 39,800.00 | 39,800.00 | -2.33% | 29,611 |
| Jan 30, 2026 | 41,450.00 | 41,450.00 | 40,700.00 | 40,750.00 | 40,750.00 | -1.69% | 54,462 |
| Jan 29, 2026 | 42,750.00 | 42,750.00 | 40,750.00 | 41,450.00 | 41,450.00 | -2.70% | 46,662 |
| Jan 28, 2026 | 41,850.00 | 42,850.00 | 41,500.00 | 42,600.00 | 42,600.00 | 2.65% | 71,502 |
| Jan 27, 2026 | 41,300.00 | 41,900.00 | 40,550.00 | 41,500.00 | 41,500.00 | 0.36% | 41,106 |
| Jan 26, 2026 | 40,900.00 | 41,400.00 | 40,700.00 | 41,350.00 | 41,350.00 | 1.22% | 30,904 |
| Jan 23, 2026 | 41,050.00 | 42,300.00 | 40,600.00 | 40,850.00 | 40,850.00 | -0.12% | 42,002 |
| Jan 22, 2026 | 40,100.00 | 41,400.00 | 40,100.00 | 40,900.00 | 40,900.00 | 2.00% | 45,369 |
| Jan 21, 2026 | 41,200.00 | 42,550.00 | 39,550.00 | 40,100.00 | 40,100.00 | -2.55% | 77,026 |
| Jan 20, 2026 | 41,350.00 | 41,850.00 | 40,750.00 | 41,150.00 | 41,150.00 | -0.48% | 42,425 |
| Jan 19, 2026 | 39,500.00 | 41,400.00 | 39,500.00 | 41,350.00 | 41,350.00 | 6.30% | 107,298 |
| Jan 16, 2026 | 40,450.00 | 40,950.00 | 38,850.00 | 38,900.00 | 38,900.00 | -3.83% | 59,506 |
| Jan 15, 2026 | 38,100.00 | 43,900.00 | 38,100.00 | 40,450.00 | 40,450.00 | 6.45% | 509,152 |
| Jan 14, 2026 | 38,350.00 | 38,800.00 | 37,500.00 | 38,000.00 | 38,000.00 | -1.04% | 13,791 |
| Jan 13, 2026 | 36,800.00 | 38,550.00 | 36,650.00 | 38,400.00 | 38,400.00 | 4.77% | 31,414 |
| Jan 12, 2026 | 36,600.00 | 36,800.00 | 36,250.00 | 36,650.00 | 36,650.00 | 0.96% | 14,306 |
| Jan 9, 2026 | 35,900.00 | 36,450.00 | 35,850.00 | 36,300.00 | 36,300.00 | 0.28% | 10,003 |
| Jan 8, 2026 | 37,200.00 | 37,200.00 | 36,200.00 | 36,200.00 | 36,200.00 | -3.21% | 28,927 |
| Jan 7, 2026 | 37,800.00 | 38,000.00 | 36,850.00 | 37,400.00 | 37,400.00 | -1.06% | 23,170 |
| Jan 6, 2026 | 38,400.00 | 38,400.00 | 37,600.00 | 37,800.00 | 37,800.00 | -1.56% | 22,975 |
| Jan 5, 2026 | 38,950.00 | 39,200.00 | 38,200.00 | 38,400.00 | 38,400.00 | -1.41% | 18,215 |
| Jan 2, 2026 | 39,750.00 | 39,750.00 | 38,950.00 | 38,950.00 | 38,950.00 | -2.14% | 10,092 |
| Dec 30, 2025 | 39,950.00 | 40,050.00 | 39,450.00 | 39,800.00 | 39,800.00 | -0.50% | 7,182 |
| Dec 29, 2025 | 39,150.00 | 40,750.00 | 38,650.00 | 40,000.00 | 40,000.00 | 2.17% | 19,204 |
| Dec 26, 2025 | 39,650.00 | 39,700.00 | 38,950.00 | 39,150.00 | 39,150.00 | -1.63% | 9,022 |
| Dec 24, 2025 | 39,450.00 | 40,100.00 | 39,250.00 | 39,800.00 | 39,800.00 | 1.14% | 6,772 |
| Dec 23, 2025 | 40,000.00 | 40,100.00 | 39,300.00 | 39,350.00 | 39,350.00 | -1.87% | 12,324 |
| Dec 22, 2025 | 39,500.00 | 40,300.00 | 38,750.00 | 40,100.00 | 40,100.00 | -0.25% | 23,633 |
| Dec 19, 2025 | 40,450.00 | 40,600.00 | 38,000.00 | 40,200.00 | 40,200.00 | -0.62% | 21,367 |
| Dec 18, 2025 | 39,500.00 | 40,550.00 | 39,200.00 | 40,450.00 | 40,450.00 | 1.38% | 17,525 |
| Dec 17, 2025 | 39,600.00 | 40,050.00 | 39,300.00 | 39,900.00 | 39,900.00 | 2.05% | 14,581 |
| Dec 16, 2025 | 39,300.00 | 39,600.00 | 38,850.00 | 39,100.00 | 39,100.00 | -1.14% | 14,754 |
| Dec 15, 2025 | 39,500.00 | 39,800.00 | 39,000.00 | 39,550.00 | 39,550.00 | 0.13% | 13,041 |
| Dec 12, 2025 | 39,050.00 | 39,850.00 | 38,850.00 | 39,500.00 | 39,500.00 | 1.94% | 11,467 |
| Dec 11, 2025 | 39,200.00 | 39,200.00 | 38,550.00 | 38,750.00 | 38,750.00 | -0.39% | 8,093 |
| Dec 10, 2025 | 38,700.00 | 39,100.00 | 38,650.00 | 38,900.00 | 38,900.00 | -0.13% | 3,037 |
| Dec 9, 2025 | 38,450.00 | 39,100.00 | 38,350.00 | 38,950.00 | 38,950.00 | 0.65% | 4,898 |
| Dec 8, 2025 | 38,300.00 | 39,000.00 | 38,300.00 | 38,700.00 | 38,700.00 | -0.13% | 9,762 |
| 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 |