tiprankstipranks
POSCO Holdings Inc. (KR:005490)
:005490
South Korea Market

POSCO Holdings Inc. (005490) Historical Prices

― Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 14, 2026
324,000.00
327,500.00
320,500.00
326,000.00
326,000.00
-2.40%
234,977
0.78
Sep 11, 2026
329,500.00
334,500.00
328,000.00
334,000.00
334,000.00
-1.47%
165,993
0.54
Sep 10, 2026
331,500.00
342,000.00
331,500.00
339,000.00
339,000.00
+0.59%
363,224
1.20
Sep 09, 2026
329,000.00
339,000.00
326,500.00
337,000.00
337,000.00
+2.59%
221,887
0.72
Sep 08, 2026
340,000.00
342,500.00
328,000.00
328,500.00
328,500.00
-2.09%
195,517
0.63
Sep 07, 2026
339,000.00
340,000.00
332,500.00
335,500.00
335,500.00
-0.45%
196,547
0.63
Sep 04, 2026
342,000.00
345,000.00
334,500.00
337,000.00
337,000.00
-1.46%
222,733
0.70
Sep 03, 2026
333,000.00
346,500.00
327,500.00
342,000.00
342,000.00
+3.64%
323,391
1.01
Sep 02, 2026
333,000.00
336,500.00
328,000.00
330,000.00
330,000.00
-3.23%
259,283
0.80
Sep 01, 2026
339,000.00
351,000.00
337,500.00
341,000.00
341,000.00
+0.74%
303,526
0.93
Aug 31, 2026
334,500.00
340,500.00
329,500.00
338,500.00
338,500.00
+0.30%
236,398
0.73
Aug 28, 2026
335,500.00
339,500.00
332,000.00
337,500.00
337,500.00
-0.59%
174,441
0.53
Aug 27, 2026
330,000.00
344,250.00
328,500.00
339,500.00
339,500.00
+3.51%
430,577
1.30
Aug 26, 2026
329,500.00
330,000.00
324,500.00
328,000.00
328,000.00
-1.20%
147,338
0.43
Aug 25, 2026
323,000.00
332,000.00
318,000.00
332,000.00
332,000.00
+1.37%
206,854
0.60
Aug 24, 2026
311,000.00
331,000.00
310,500.00
327,500.00
327,500.00
+5.65%
398,515
1.14
Aug 21, 2026
315,500.00
316,000.00
306,500.00
310,000.00
310,000.00
-2.97%
235,539
0.67
Aug 20, 2026
322,500.00
330,000.00
321,500.00
321,500.00
319,500.00
+0.47%
204,797
0.59
Aug 19, 2026
312,500.00
320,000.00
308,000.00
320,000.00
318,009.34
-1.39%
178,183
0.51
Aug 18, 2026
332,500.00
333,500.00
320,500.00
324,500.00
322,481.34
-2.84%
245,400
0.70
Aug 17, 2026
334,000.00
335,000.00
326,000.00
334,000.00
331,922.25
0.00%
0
0.00
Aug 14, 2026
326,500.00
335,000.00
326,000.00
334,000.00
331,922.25
+2.61%
322,904
0.88
Aug 13, 2026
326,500.00
328,500.00
320,500.00
325,500.00
323,475.13
+0.15%
450,110
1.22
Aug 12, 2026
327,000.00
329,000.00
321,000.00
325,000.00
322,978.22
-0.46%
187,542
0.50
Aug 11, 2026
332,500.00
334,000.00
324,500.00
326,500.00
324,468.90
-2.83%
222,094
0.58
Aug 10, 2026
330,500.00
337,000.00
323,500.00
336,000.00
333,909.80
+1.51%
272,691
0.70
Aug 07, 2026
327,000.00
331,000.00
318,500.00
331,000.00
328,940.90
+3.76%
322,295
0.80
Aug 06, 2026
315,000.00
321,500.00
311,000.00
319,000.00
317,015.56
+0.63%
249,364
0.61
Aug 05, 2026
317,500.00
322,500.00
315,000.00
317,000.00
315,028.00
+1.28%
230,639
0.56
Aug 04, 2026
305,500.00
313,000.00
303,000.00
313,000.00
311,052.88
+3.13%
276,520
0.65
Aug 03, 2026
310,000.00
311,500.00
298,000.00
303,500.00
301,611.97
-2.88%
294,993
0.69
Jul 31, 2026
311,500.00
317,500.00
301,000.00
312,500.00
310,556.00
+3.99%
431,276
1.02
Jul 30, 2026
282,000.00
305,000.00
282,000.00
300,500.00
298,630.66
+4.16%
485,070
1.13
Jul 29, 2026
300,000.00
303,500.00
275,000.00
288,500.00
286,705.28
-3.51%
467,638
1.10
Jul 28, 2026
309,000.00
310,000.00
293,000.00
299,000.00
297,139.97
-5.38%
367,586
0.86
Jul 27, 2026
319,000.00
322,000.00
313,500.00
316,000.00
314,034.22
+0.96%
201,640
0.47
Jul 24, 2026
316,500.00
319,500.00
308,500.00
313,000.00
311,052.88
-3.25%
257,402
0.56
Jul 23, 2026
303,500.00
325,000.00
303,000.00
323,500.00
321,487.56
+6.77%
326,824
0.71
Jul 22, 2026
307,500.00
314,000.00
301,500.00
303,000.00
301,115.10
0.00%
254,159
0.55
Jul 21, 2026
298,500.00
303,000.00
293,000.00
303,000.00
301,115.10
+0.17%
254,065
0.55
Jul 20, 2026
309,000.00
310,000.00
298,500.00
302,500.00
300,618.20
-2.89%
307,990
0.66
Jul 17, 2026
311,500.00
320,000.00
305,500.00
311,500.00
309,562.22
0.00%
0
0.00
Jul 16, 2026
312,000.00
320,000.00
305,500.00
311,500.00
309,562.22
-0.95%
287,682
0.59
Jul 15, 2026
309,000.00
319,500.00
309,000.00
314,500.00
312,543.56
+3.62%
313,817
0.64
Jul 14, 2026
308,500.00
311,500.00
299,000.00
303,500.00
301,611.97
-1.46%
341,126
0.70
Jul 13, 2026
313,500.00
324,000.00
306,500.00
308,000.00
306,084.00
-1.75%
337,638
0.69
Jul 10, 2026
304,000.00
320,500.00
304,000.00
313,500.00
311,549.78
+5.56%
298,245
0.61
Jul 09, 2026
306,000.00
310,000.00
292,000.00
297,000.00
295,152.40
-2.30%
444,238
0.92
Jul 08, 2026
311,000.00
316,000.00
301,000.00
304,000.00
302,108.88
-3.65%
289,364
0.60
Jul 07, 2026
320,500.00
321,000.00
306,500.00
315,500.00
313,537.34
-1.87%
279,795
0.57
Rows:
50