Skip to main content
POSCO STEELEON Co., Ltd. (KRX:058430)
South Korea flag South Korea · Delayed Price · Currency is KRW
9,105.00
-25.00 (-0.27%)
Last updated: Apr 29, 2026, 2:00 PM KST

POSCO STEELEON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20267,320.009,130.007,320.009,130.009,130.0029.87%16,458,356
Apr 27, 20265,560.007,030.005,460.007,030.007,030.0029.94%9,204,204
Apr 24, 20265,190.005,700.004,930.005,410.005,410.006.29%2,586,532
Apr 23, 20265,650.005,660.005,090.005,090.005,090.006.04%2,691,418
Apr 7, 20264,850.004,960.004,745.004,800.004,800.00-0.62%713,020
Apr 6, 20264,865.004,865.004,750.004,830.004,830.001.26%309,410
Apr 3, 20264,750.004,840.004,705.004,770.004,770.003.70%661,180
Apr 2, 20264,700.004,710.004,565.004,600.004,600.00-1.18%321,750
Apr 1, 20264,560.004,660.004,560.004,655.004,655.003.44%260,320
Mar 31, 20264,525.004,595.004,465.004,500.004,500.00-0.22%204,160
Mar 30, 20264,525.004,525.004,365.004,510.004,510.00-1.74%156,280
Mar 27, 20264,585.004,620.004,510.004,590.004,481.50-281,810
Mar 26, 20264,590.004,695.004,555.004,590.004,481.50-392,940
Mar 25, 20264,475.004,600.004,475.004,590.004,481.502.80%231,500
Mar 24, 20264,525.004,540.004,380.004,465.004,359.451.48%137,360
Mar 23, 20264,555.004,555.004,380.004,400.004,295.99-3.83%264,020
Mar 20, 20264,440.004,600.004,440.004,575.004,466.853.04%198,030
Mar 19, 20264,500.004,500.004,400.004,440.004,335.05-1.33%125,920
Mar 18, 20264,580.004,580.004,480.004,500.004,393.63-0.44%259,710
Mar 17, 20264,500.004,565.004,475.004,520.004,413.151.23%109,050
Mar 16, 20264,630.004,630.004,460.004,465.004,359.45-2.72%288,480
Mar 13, 20264,575.004,695.004,495.004,590.004,481.50-0.22%244,500
Mar 12, 20264,520.004,650.004,510.004,600.004,491.261.77%236,970
Mar 11, 20264,500.004,605.004,455.004,520.004,413.151.92%269,320
Mar 10, 20264,415.004,480.004,360.004,435.004,330.162.66%175,720
Mar 9, 20264,305.004,415.004,280.004,320.004,217.88-5.05%325,490
Mar 6, 20264,380.004,625.004,360.004,550.004,442.451.79%339,000
Mar 5, 20264,300.004,500.004,255.004,470.004,364.3410.23%533,070
Mar 4, 20264,500.004,525.004,015.004,055.003,959.15-12.04%931,770
Mar 3, 20264,655.004,835.004,600.004,610.004,501.03-3.56%1,052,300
Feb 27, 20264,705.005,580.004,580.004,780.004,667.010.42%8,825,860
Feb 26, 20264,770.004,810.004,715.004,760.004,647.48-0.10%509,350
Feb 25, 20264,795.004,880.004,705.004,765.004,652.36-0.31%763,890
Feb 24, 20264,760.004,920.004,700.004,780.004,667.01-1.34%1,167,000
Feb 23, 20264,600.005,730.004,445.004,845.004,730.475.56%9,156,330
Feb 20, 20264,355.004,650.004,325.004,590.004,481.505.40%893,540
Feb 19, 20264,340.004,425.004,340.004,355.004,252.060.69%278,060
Feb 13, 20264,335.004,400.004,270.004,325.004,222.76-0.23%390,500
Feb 12, 20264,250.004,350.004,220.004,335.004,232.532.00%407,640
Feb 11, 20264,180.004,255.004,165.004,250.004,149.541.92%201,280
Feb 10, 20264,170.004,215.004,140.004,170.004,071.43-121,560
Feb 9, 20264,185.004,200.004,150.004,170.004,071.430.24%168,990
Feb 6, 20264,215.004,215.004,005.004,160.004,061.66-1.42%288,700
Feb 5, 20264,295.004,345.004,210.004,220.004,120.25-0.71%337,720
Feb 4, 20264,280.004,340.004,245.004,250.004,149.54-0.82%344,880
Feb 3, 20264,330.004,430.004,165.004,285.004,183.717.66%1,218,050
Feb 2, 20264,055.004,115.003,905.003,980.003,885.92-2.33%377,350
Jan 30, 20264,145.004,145.004,070.004,075.003,978.67-1.69%544,620
Jan 29, 20264,275.004,275.004,075.004,145.004,047.02-2.70%469,310
Jan 28, 20264,185.004,285.004,150.004,260.004,159.302.65%719,600
Jan 27, 20264,130.004,190.004,055.004,150.004,051.900.36%411,060
Jan 26, 20264,090.004,140.004,070.004,135.004,037.261.22%314,070
Jan 23, 20264,105.004,230.004,060.004,085.003,988.44-0.12%422,360
Jan 22, 20264,010.004,140.004,010.004,090.003,993.322.00%457,320
Jan 21, 20264,120.004,255.003,955.004,010.003,915.21-2.55%771,530
Jan 20, 20264,135.004,185.004,075.004,115.004,017.73-0.48%435,620
Jan 19, 20263,950.004,140.003,950.004,135.004,037.266.30%1,081,660
Jan 16, 20264,045.004,095.003,885.003,890.003,798.05-3.83%595,500
Jan 15, 20263,810.004,390.003,810.004,045.003,949.386.45%5,113,770
Jan 14, 20263,835.003,880.003,750.003,800.003,710.17-1.04%138,060
Jan 13, 20263,680.003,855.003,665.003,840.003,749.234.77%316,120
Jan 12, 20263,660.003,680.003,625.003,665.003,578.370.96%143,180
Jan 9, 20263,590.003,645.003,585.003,630.003,544.190.28%100,800
Jan 8, 20263,720.003,720.003,620.003,620.003,534.43-3.21%289,890
Jan 7, 20263,780.003,800.003,685.003,740.003,651.59-1.06%233,250
Jan 6, 20263,840.003,840.003,760.003,780.003,690.65-1.56%229,750
Jan 5, 20263,895.003,920.003,820.003,840.003,749.23-1.41%182,920
Jan 2, 20263,975.003,975.003,895.003,895.003,802.93-2.14%101,010
Dec 30, 20253,995.004,005.003,945.003,980.003,885.92-0.50%72,030
Dec 29, 20253,915.004,075.003,865.004,000.003,905.452.17%192,040
Dec 26, 20253,965.003,970.003,895.003,915.003,822.46-1.63%90,220
Dec 24, 20253,945.004,010.003,925.003,980.003,885.921.14%67,720
Dec 23, 20254,000.004,010.003,930.003,935.003,841.98-1.87%123,240
Dec 22, 20253,950.004,030.003,875.004,010.003,915.21-0.25%236,330
Dec 19, 20254,045.004,060.003,800.004,020.003,924.97-0.62%213,670
Dec 18, 20253,950.004,055.003,920.004,045.003,949.381.38%175,300
Dec 17, 20253,960.004,005.003,930.003,990.003,895.682.05%145,810
Dec 16, 20253,930.003,960.003,885.003,910.003,817.57-1.14%147,540
Dec 15, 20253,950.003,980.003,900.003,955.003,861.510.13%130,410
Dec 12, 20253,905.003,985.003,885.003,950.003,856.631.94%114,670
Dec 11, 20253,920.003,920.003,855.003,875.003,783.40-0.39%80,930
Dec 10, 20253,870.003,910.003,865.003,890.003,798.05-0.13%30,370
Dec 9, 20253,845.003,910.003,835.003,895.003,802.930.65%48,980
Dec 8, 20253,830.003,900.003,830.003,870.003,778.52-0.13%97,620
Dec 5, 20253,900.003,900.003,835.003,875.003,783.40-65,860
Dec 4, 20253,905.003,905.003,855.003,875.003,783.400.39%35,910
Dec 3, 20253,860.003,900.003,815.003,860.003,768.76-0.26%88,600
Dec 2, 20253,790.003,895.003,785.003,870.003,778.521.71%59,670
Dec 1, 20253,875.003,890.003,805.003,805.003,715.06-0.78%69,590
Nov 28, 20253,790.003,840.003,780.003,835.003,744.352.13%96,370
Nov 27, 20253,750.003,800.003,750.003,755.003,666.24-0.66%55,830
Nov 26, 20253,745.003,785.003,690.003,780.003,690.652.30%55,650
Nov 25, 20253,685.003,735.003,670.003,695.003,607.660.41%43,310
Nov 24, 20253,735.003,740.003,670.003,680.003,593.01-1.60%42,520
Nov 21, 20253,670.003,765.003,650.003,740.003,651.590.40%42,050
Nov 20, 20253,675.003,790.003,675.003,725.003,636.951.22%38,610
Nov 19, 20253,670.003,700.003,605.003,680.003,593.01-0.54%60,250
Nov 18, 20253,785.003,790.003,680.003,700.003,612.54-1.20%79,890
Nov 17, 20253,825.003,825.003,715.003,745.003,656.47-2.09%91,110
Nov 14, 20253,865.003,865.003,755.003,825.003,734.58-1.03%52,330