POSCO Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	77.54	77.77	76.02	76.02	76.02	7.04%	328,007
Apr 27, 2026	72.01	72.17	70.84	71.02	71.02	1.24%	152,002
Apr 24, 2026	70.00	70.38	69.33	70.15	70.15	2.81%	127,318
Apr 23, 2026	69.50	70.06	67.70	68.23	68.23	-3.48%	152,095
Apr 22, 2026	70.35	70.83	70.15	70.69	70.69	2.27%	201,853
Apr 21, 2026	71.30	71.58	69.11	69.12	69.12	3.10%	169,518
Apr 20, 2026	67.16	67.36	66.75	67.04	67.04	0.63%	115,205
Apr 17, 2026	66.00	67.85	66.00	66.62	66.62	5.76%	140,000
Apr 16, 2026	62.92	63.46	62.73	62.99	62.99	0.80%	108,467
Apr 15, 2026	62.59	62.99	62.23	62.49	62.49	-0.03%	110,122
Apr 14, 2026	62.76	62.76	61.84	62.51	62.51	-0.10%	164,906
Apr 13, 2026	61.40	62.77	61.13	62.57	62.57	-0.90%	183,499
Apr 10, 2026	63.00	63.63	62.70	63.14	63.14	-0.61%	156,959
Apr 9, 2026	62.48	63.94	62.24	63.53	63.53	0.67%	190,162
Apr 8, 2026	61.34	63.45	61.34	63.11	63.11	8.23%	193,759
Apr 7, 2026	58.40	58.40	57.49	58.31	58.31	-0.32%	140,764
Apr 6, 2026	58.51	59.00	58.01	58.50	58.50	0.50%	161,697
Apr 2, 2026	56.42	58.45	56.03	58.21	58.21	-0.70%	236,451
Apr 1, 2026	57.95	59.30	57.87	58.62	58.62	0.22%	232,053
Mar 31, 2026	56.62	58.49	56.19	58.49	58.49	3.78%	276,838
Mar 30, 2026	57.02	57.70	56.15	56.36	56.36	-0.14%	213,942
Mar 27, 2026	56.48	57.37	56.00	56.44	56.44	-0.11%	181,300
Mar 26, 2026	56.99	57.51	56.40	56.50	56.50	-2.27%	156,719
Mar 25, 2026	58.54	58.54	57.17	57.81	57.81	0.17%	279,560
Mar 24, 2026	57.00	58.06	56.55	57.71	57.71	-0.21%	205,693
Mar 23, 2026	57.00	58.22	56.69	57.83	57.83	3.86%	273,641
Mar 20, 2026	57.24	57.81	55.51	55.68	55.68	-3.01%	192,489
Mar 19, 2026	55.43	57.87	55.31	57.41	57.41	0.09%	205,083
Mar 18, 2026	58.26	58.35	57.26	57.36	57.36	-2.13%	240,542
Mar 17, 2026	58.18	59.45	58.18	58.61	58.61	1.35%	172,338
Mar 16, 2026	57.17	58.43	57.17	57.83	57.83	1.65%	172,490
Mar 13, 2026	57.69	57.88	56.57	56.89	56.89	-1.71%	233,786
Mar 12, 2026	59.02	59.02	57.10	57.88	57.88	-2.72%	172,053
Mar 11, 2026	59.32	60.00	58.75	59.50	59.50	-0.44%	115,353
Mar 10, 2026	60.00	60.91	59.25	59.76	59.76	-0.70%	189,820
Mar 9, 2026	57.10	60.42	56.95	60.18	60.18	2.03%	196,670
Mar 6, 2026	59.63	59.63	58.15	58.98	58.98	-0.87%	163,992
Mar 5, 2026	59.56	60.11	58.50	59.50	59.50	-2.52%	269,997
Mar 4, 2026	59.90	61.69	58.75	61.04	61.04	-3.98%	356,677
Mar 3, 2026	63.33	64.01	60.37	63.57	63.57	-7.92%	259,481
Mar 2, 2026	67.82	69.05	67.36	69.04	69.04	-0.79%	160,330
Feb 27, 2026	70.33	70.48	69.00	69.59	69.59	-0.01%	223,604
Feb 26, 2026	70.40	70.67	67.83	69.60	69.60	-1.35%	161,950
Feb 25, 2026	70.79	71.35	70.20	70.55	70.55	2.07%	188,430
Feb 24, 2026	69.08	69.63	68.78	69.12	69.12	2.60%	192,766
Feb 23, 2026	67.81	68.50	67.16	67.37	67.37	-2.12%	161,607
Feb 20, 2026	67.34	69.00	67.34	68.83	68.83	2.53%	149,465
Feb 19, 2026	65.87	67.55	65.87	67.13	67.13	3.47%	139,967
Feb 18, 2026	64.92	65.57	64.62	64.88	64.88	0.09%	128,226
Feb 17, 2026	66.10	66.10	63.64	64.82	64.82	-1.22%	150,366
Feb 13, 2026	65.50	66.08	64.54	65.62	65.62	0.32%	132,527
Feb 12, 2026	66.80	67.96	65.08	65.41	65.41	0.14%	284,080
Feb 11, 2026	64.57	65.32	64.12	65.32	65.32	2.49%	135,023
Feb 10, 2026	63.54	64.24	63.49	63.73	63.73	0.27%	102,064
Feb 9, 2026	62.75	63.69	62.38	63.56	63.56	0.46%	171,531
Feb 6, 2026	62.27	63.33	62.02	63.27	63.27	1.88%	86,223
Feb 5, 2026	61.56	62.64	61.55	62.10	62.10	1.06%	184,014
Feb 4, 2026	63.52	63.52	60.81	61.45	61.45	-0.50%	187,271
Feb 3, 2026	62.03	62.72	60.87	61.76	61.76	2.64%	173,155
Feb 2, 2026	59.17	60.82	58.98	60.17	60.17	1.43%	146,483
Jan 30, 2026	59.70	60.05	58.83	59.32	59.32	-3.90%	182,394
Jan 29, 2026	63.09	63.60	60.00	61.73	61.73	-4.61%	275,161
Jan 28, 2026	65.12	65.49	64.13	64.71	64.71	2.24%	227,885
Jan 27, 2026	62.03	63.50	62.03	63.29	63.29	1.54%	117,381
Jan 26, 2026	63.67	63.67	62.33	62.33	62.33	-1.70%	243,117
Jan 23, 2026	62.62	63.71	62.02	63.41	63.41	2.24%	250,968
Jan 22, 2026	61.11	62.31	61.11	62.02	62.02	3.01%	213,555
Jan 21, 2026	60.59	60.78	59.56	60.21	60.21	0.23%	211,401
Jan 20, 2026	58.77	60.29	58.67	60.07	60.07	8.80%	268,000
Jan 16, 2026	56.60	56.60	55.15	55.21	55.21	-6.47%	765,791
Jan 15, 2026	60.08	60.30	58.84	59.03	59.03	-0.69%	372,711
Jan 14, 2026	58.96	59.74	58.90	59.44	59.44	-1.28%	215,935
Jan 13, 2026	59.20	60.66	59.14	60.21	60.21	11.91%	480,800
Jan 12, 2026	53.21	54.20	53.21	53.80	53.80	1.38%	218,345
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%	178,414
Jan 7, 2026	53.52	53.75	52.61	52.92	52.92	-1.71%	141,530
Jan 6, 2026	52.75	54.09	52.60	53.84	53.84	1.66%	379,724
Jan 5, 2026	53.02	53.25	52.42	52.96	52.96	-0.92%	214,973
Jan 2, 2026	52.51	53.45	52.16	53.45	53.45	0.45%	329,376
Dec 31, 2025	53.21	53.40	53.01	53.21	53.21	-0.41%	75,450
Dec 30, 2025	53.48	53.91	53.30	53.43	53.43	-1.69%	100,866
Dec 29, 2025	54.49	54.78	54.20	54.35	54.35	0.54%	109,278
Dec 26, 2025	53.82	54.31	53.78	54.06	54.06	-1.10%	147,226
Dec 24, 2025	53.92	54.94	53.92	54.66	54.66	5.01%	114,646
Dec 23, 2025	51.75	52.27	51.72	52.05	52.05	0.37%	81,021
Dec 22, 2025	51.36	51.93	51.36	51.86	51.86	1.67%	79,807
Dec 19, 2025	51.50	51.79	51.00	51.01	51.01	-1.81%	226,017
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