POSCO Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	49.90	50.21	49.45	49.96	49.96	-4.24%	579,213
Jun 25, 2026	53.04	53.44	51.68	52.17	52.17	-2.52%	572,259
Jun 24, 2026	54.37	54.37	53.01	53.52	53.52	-1.04%	646,476
Jun 23, 2026	52.93	55.04	52.70	54.08	54.08	-6.50%	1,056,872
Jun 22, 2026	57.37	58.35	57.02	57.84	57.84	-4.70%	604,560
Jun 18, 2026	60.42	61.00	60.33	60.69	60.69	-3.00%	472,523
Jun 17, 2026	64.74	64.74	62.52	62.57	62.57	-2.93%	256,236
Jun 16, 2026	66.00	66.00	64.23	64.46	64.46	-1.15%	268,161
Jun 15, 2026	66.05	66.11	65.05	65.21	65.21	2.98%	272,466
Jun 12, 2026	63.00	63.70	62.45	63.32	63.32	3.55%	349,495
Jun 11, 2026	59.63	61.28	59.04	61.15	61.15	4.12%	439,995
Jun 10, 2026	59.77	60.37	58.73	58.73	58.73	-2.73%	303,098
Jun 9, 2026	61.65	61.65	59.10	60.38	60.38	-0.72%	533,646
Jun 8, 2026	59.50	60.95	59.50	60.82	60.82	-1.25%	588,928
Jun 5, 2026	62.47	63.07	60.83	61.59	61.59	-7.62%	711,607
Jun 4, 2026	65.48	67.48	65.13	66.67	66.67	-2.71%	568,051
Jun 3, 2026	68.22	69.08	67.69	68.53	68.53	-0.59%	578,616
Jun 2, 2026	66.29	69.00	66.29	68.94	68.94	-1.67%	544,704
Jun 1, 2026	69.21	70.67	68.60	70.11	70.11	-1.11%	307,480
May 29, 2026	70.96	71.00	69.80	70.90	70.90	-1.36%	310,562
May 28, 2026	70.60	72.43	69.09	71.88	71.88	0.69%	474,254
May 27, 2026	71.77	72.03	69.83	71.39	71.39	-5.42%	300,722
May 26, 2026	75.09	76.06	74.60	75.48	75.48	1.29%	184,982
May 22, 2026	74.72	75.05	74.10	74.52	74.52	0.22%	122,496
May 21, 2026	73.36	74.81	73.23	74.36	74.36	2.57%	132,332
May 20, 2026	70.27	72.60	70.01	72.50	72.50	-2.40%	376,797
May 19, 2026	71.77	75.16	71.71	74.28	74.28	-5.53%	452,754
May 18, 2026	80.99	80.99	78.03	78.63	78.63	-0.94%	222,944
May 15, 2026	78.72	79.76	77.46	79.38	79.38	-3.96%	267,382
May 14, 2026	82.94	83.16	81.67	82.65	82.65	0.50%	134,492
May 13, 2026	80.31	82.71	80.17	82.24	82.24	-0.66%	372,486
May 12, 2026	79.85	83.00	79.07	82.79	82.79	-6.57%	503,057
May 11, 2026	87.75	89.06	86.85	88.61	88.61	-3.39%	182,045
May 8, 2026	89.01	92.40	89.01	91.72	91.72	3.13%	336,565
May 7, 2026	90.82	91.61	88.62	88.94	88.94	0.80%	292,392
May 6, 2026	87.30	88.50	86.27	88.23	88.23	3.41%	299,893
May 5, 2026	83.64	85.56	83.64	85.32	85.32	3.90%	209,936
May 4, 2026	83.90	84.77	82.12	82.12	82.12	4.33%	432,491
May 1, 2026	78.50	80.15	78.41	78.71	78.71	-0.87%	160,431
Apr 30, 2026	77.24	79.47	77.24	79.40	79.40	3.91%	157,987
Apr 29, 2026	78.80	78.90	76.34	76.41	76.41	0.51%	358,308
Apr 28, 2026	77.54	77.77	76.02	76.02	76.02	7.04%	336,423
Apr 27, 2026	72.01	72.17	70.84	71.02	71.02	1.24%	153,841
Apr 24, 2026	70.00	70.38	69.33	70.15	70.15	2.81%	127,456
Apr 23, 2026	69.50	70.06	67.70	68.23	68.23	-3.48%	152,401
Apr 22, 2026	70.35	70.83	70.15	70.69	70.69	2.27%	202,450
Apr 21, 2026	71.30	71.58	69.11	69.12	69.12	3.10%	170,745
Apr 20, 2026	67.16	67.36	66.75	67.04	67.04	0.63%	115,453
Apr 17, 2026	66.00	67.85	66.00	66.62	66.62	5.76%	141,422
Apr 16, 2026	62.92	63.46	62.73	62.99	62.99	0.80%	108,565
Apr 15, 2026	62.59	62.99	62.23	62.49	62.49	-0.03%	110,175
Apr 14, 2026	62.76	62.76	61.84	62.51	62.51	-0.10%	164,942
Apr 13, 2026	61.40	62.77	61.13	62.57	62.57	-0.90%	183,710
Apr 10, 2026	63.00	63.63	62.70	63.14	63.14	-0.61%	157,069
Apr 9, 2026	62.48	63.94	62.24	63.53	63.53	0.67%	190,163
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	0.46%	223,604
Feb 26, 2026	70.40	70.67	67.83	69.60	69.27	-1.35%	161,950
Feb 25, 2026	70.79	71.35	70.20	70.55	70.22	2.07%	188,430
Feb 24, 2026	69.08	69.63	68.78	69.12	68.79	2.60%	192,766
Feb 23, 2026	67.81	68.50	67.16	67.37	67.05	-2.12%	161,607
Feb 20, 2026	67.34	69.00	67.34	68.83	68.50	2.53%	149,465
Feb 19, 2026	65.87	67.55	65.87	67.13	66.81	3.47%	139,967
Feb 18, 2026	64.92	65.57	64.62	64.88	64.57	0.09%	128,226
Feb 17, 2026	66.10	66.10	63.64	64.82	64.51	-1.22%	150,366
Feb 13, 2026	65.50	66.08	64.54	65.62	65.31	0.32%	132,527
Feb 12, 2026	66.80	67.96	65.08	65.41	65.10	0.14%	284,080
Feb 11, 2026	64.57	65.32	64.12	65.32	65.01	2.49%	135,023
Feb 10, 2026	63.54	64.24	63.49	63.73	63.43	0.27%	102,064
Feb 9, 2026	62.75	63.69	62.38	63.56	63.26	0.46%	171,531
Feb 6, 2026	62.27	63.33	62.02	63.27	62.97	1.88%	86,223
Feb 5, 2026	61.56	62.64	61.55	62.10	61.81	1.06%	184,014
Feb 4, 2026	63.52	63.52	60.81	61.45	61.16	-0.50%	187,271
Feb 3, 2026	62.03	62.72	60.87	61.76	61.47	2.64%	173,155