POSCO Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	57.10	60.42	56.95	60.18	60.18	2.03%	196,303
Mar 6, 2026	59.63	59.63	58.15	58.98	58.98	-0.87%	163,769
Mar 5, 2026	59.56	60.11	58.50	59.50	59.50	-2.52%	269,883
Mar 4, 2026	59.90	61.69	58.75	61.04	61.04	-3.98%	351,080
Mar 3, 2026	63.33	64.01	60.37	63.57	63.57	-7.92%	254,565
Mar 2, 2026	67.82	69.05	67.36	69.04	69.04	-0.79%	157,578
Feb 27, 2026	70.33	70.48	69.00	69.59	69.59	-0.01%	223,393
Feb 26, 2026	70.40	70.67	67.83	69.60	69.60	-1.35%	161,714
Feb 25, 2026	70.79	71.35	70.20	70.55	70.55	2.07%	184,524
Feb 24, 2026	69.08	69.63	68.78	69.12	69.12	2.60%	192,443
Feb 23, 2026	67.81	68.50	67.16	67.37	67.37	-2.12%	161,311
Feb 20, 2026	67.34	69.00	67.34	68.83	68.83	2.53%	148,283
Feb 19, 2026	65.87	67.55	65.87	67.13	67.13	3.47%	139,726
Feb 18, 2026	64.92	65.57	64.62	64.88	64.88	0.09%	124,276
Feb 17, 2026	66.10	66.10	63.64	64.82	64.82	-1.22%	150,026
Feb 13, 2026	65.50	66.08	64.54	65.62	65.62	0.32%	132,399
Feb 12, 2026	66.80	67.96	65.08	65.41	65.41	0.14%	283,956
Feb 11, 2026	64.57	65.32	64.12	65.32	65.32	2.49%	133,366
Feb 10, 2026	63.54	64.24	63.49	63.73	63.73	0.27%	101,707
Feb 9, 2026	62.75	63.69	62.38	63.56	63.56	0.46%	171,018
Feb 6, 2026	62.27	63.33	62.02	63.27	63.27	1.88%	86,090
Feb 5, 2026	61.56	62.64	61.55	62.10	62.10	1.06%	182,226
Feb 4, 2026	63.52	63.52	60.81	61.45	61.45	-0.50%	187,057
Feb 3, 2026	62.03	62.72	60.87	61.76	61.76	2.64%	172,324
Feb 2, 2026	59.17	60.82	58.98	60.17	60.17	1.43%	146,466
Jan 30, 2026	59.70	60.05	58.83	59.32	59.32	-3.90%	182,303
Jan 29, 2026	63.09	63.60	60.00	61.73	61.73	-4.61%	274,874
Jan 28, 2026	65.12	65.49	64.13	64.71	64.71	2.24%	226,951
Jan 27, 2026	62.03	63.50	62.03	63.29	63.29	1.54%	117,243
Jan 26, 2026	63.67	63.67	62.33	62.33	62.33	-1.70%	236,517
Jan 23, 2026	62.62	63.71	62.02	63.41	63.41	2.24%	250,967
Jan 22, 2026	61.11	62.31	61.11	62.02	62.02	3.01%	204,809
Jan 21, 2026	60.59	60.78	59.56	60.21	60.21	0.23%	198,825
Jan 20, 2026	58.77	60.29	58.67	60.07	60.07	8.80%	267,671
Jan 16, 2026	56.60	56.60	55.15	55.21	55.21	-6.47%	761,384
Jan 15, 2026	60.08	60.30	58.84	59.03	59.03	-0.69%	372,668
Jan 14, 2026	58.96	59.74	58.90	59.44	59.44	-1.28%	215,816
Jan 13, 2026	59.20	60.66	59.14	60.21	60.21	11.91%	479,186
Jan 12, 2026	53.21	54.20	53.21	53.80	53.80	1.38%	214,053
Jan 9, 2026	52.06	53.16	52.06	53.07	53.07	3.23%	137,687
Jan 8, 2026	51.87	52.06	51.18	51.41	51.41	-2.85%	178,296
Jan 7, 2026	53.52	53.75	52.61	52.92	52.92	-1.71%	141,483
Jan 6, 2026	52.75	54.09	52.60	53.84	53.84	1.66%	379,592
Jan 5, 2026	53.02	53.25	52.42	52.96	52.96	-0.92%	214,965
Jan 2, 2026	52.51	53.45	52.16	53.45	53.45	0.45%	329,326
Dec 31, 2025	53.21	53.40	53.01	53.21	53.21	-0.41%	75,448
Dec 30, 2025	53.48	53.91	53.30	53.43	53.43	-1.69%	100,863
Dec 29, 2025	54.49	54.78	54.20	54.35	54.35	0.54%	108,695
Dec 26, 2025	53.82	54.31	53.78	54.06	54.06	-1.10%	147,051
Dec 24, 2025	53.92	54.94	53.92	54.66	54.66	5.01%	114,603
Dec 23, 2025	51.75	52.27	51.72	52.05	52.05	0.37%	77,669
Dec 22, 2025	51.36	51.93	51.36	51.86	51.86	1.67%	79,583
Dec 19, 2025	51.50	51.79	51.00	51.01	51.01	-1.81%	225,942
Dec 18, 2025	51.98	52.87	51.84	51.95	51.95	-1.76%	190,511
Dec 17, 2025	53.20	53.65	52.78	52.88	52.88	0.23%	123,638
Dec 16, 2025	53.23	53.56	52.73	52.76	52.76	-3.37%	159,138
Dec 15, 2025	54.40	54.80	54.05	54.60	54.60	1.39%	107,888
Dec 12, 2025	53.90	54.55	53.40	53.85	53.85	0.98%	169,206
Dec 11, 2025	52.90	53.66	52.90	53.33	53.33	-2.06%	119,339
Dec 10, 2025	53.94	54.67	53.54	54.45	54.45	0.93%	149,101
Dec 9, 2025	53.70	54.08	53.54	53.95	53.95	-0.07%	63,026
Dec 8, 2025	54.30	54.43	53.70	53.99	53.99	1.89%	121,366
Dec 5, 2025	53.04	53.97	52.89	52.99	52.99	1.40%	208,432
Dec 4, 2025	52.66	52.78	52.00	52.26	52.26	-1.79%	83,303
Dec 3, 2025	53.03	53.41	52.68	53.21	53.21	0.04%	111,209
Dec 2, 2025	53.09	53.44	52.69	53.19	53.19	0.11%	86,159
Dec 1, 2025	52.96	53.63	52.72	53.13	53.13	0.09%	138,750
Nov 28, 2025	53.50	53.51	53.00	53.08	53.08	-3.42%	199,783
Nov 26, 2025	54.14	55.00	54.00	54.96	54.96	5.21%	211,364
Nov 25, 2025	51.70	52.32	51.37	52.24	51.91	-0.11%	181,727
Nov 24, 2025	51.99	52.40	51.51	52.30	51.97	-2.15%	154,605
Nov 21, 2025	53.03	53.69	52.24	53.45	53.11	-0.83%	107,093
Nov 20, 2025	55.18	55.96	53.78	53.90	53.56	0.22%	284,322
Nov 19, 2025	54.09	54.40	53.51	53.78	53.44	-0.85%	138,702
Nov 18, 2025	53.43	54.55	53.43	54.24	53.90	1.21%	201,900
Nov 17, 2025	53.66	54.41	53.43	53.59	53.25	-1.23%	100,328
Nov 14, 2025	53.85	54.69	53.38	54.26	53.92	-0.26%	113,728
Nov 13, 2025	55.00	55.35	54.14	54.40	54.05	-1.29%	132,991
Nov 12, 2025	54.60	55.22	54.60	55.11	54.76	4.65%	108,868
Nov 11, 2025	52.23	53.01	52.23	52.66	52.33	-0.77%	210,254
Nov 10, 2025	52.06	53.13	52.06	53.07	52.73	2.49%	122,811
Nov 7, 2025	51.45	52.12	51.00	51.78	51.45	-2.08%	183,696
Nov 6, 2025	53.42	53.42	52.72	52.88	52.54	-1.62%	123,774
Nov 5, 2025	52.80	53.79	52.35	53.75	53.41	-0.04%	133,238
Nov 4, 2025	54.22	54.67	53.55	53.77	53.43	-1.86%	135,291
Nov 3, 2025	54.80	55.12	54.40	54.79	54.44	0.31%	126,588
Oct 31, 2025	54.71	54.96	54.06	54.62	54.27	-1.12%	129,862
Oct 30, 2025	56.10	56.15	54.87	55.24	54.89	-3.88%	148,780
Oct 29, 2025	57.24	58.00	57.05	57.47	57.10	2.31%	118,320
Oct 28, 2025	55.94	56.51	55.87	56.17	55.81	-0.09%	121,759
Oct 27, 2025	55.12	56.35	54.73	56.22	55.86	0.41%	127,639
Oct 24, 2025	56.00	56.34	55.38	55.99	55.63	4.17%	170,386
Oct 23, 2025	53.14	53.84	53.14	53.75	53.41	1.24%	121,919
Oct 22, 2025	53.44	53.89	52.65	53.09	52.75	3.33%	148,140
Oct 21, 2025	52.01	52.01	51.14	51.38	51.05	-2.36%	116,389
Oct 20, 2025	52.90	52.90	52.16	52.62	52.29	0.42%	107,586
Oct 17, 2025	51.00	52.47	51.00	52.40	52.07	2.87%	171,740
Oct 16, 2025	50.33	51.24	50.30	50.94	50.62	3.08%	145,566
Oct 15, 2025	49.41	49.69	49.17	49.42	49.11	-0.02%	122,688
Oct 14, 2025	47.32	49.48	47.32	49.43	49.12	3.04%	164,268