TipRanks
POSCO Holdings Inc. (KR:005490)
:005490
South Korea Market
005490
POSCO Holdings Inc.
RESEARCH TOOLSreports
Want to see KR:005490 full AI Analyst Report?

POSCO Holdings Inc. (005490) Historical Prices

1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 30, 2026
272,500.00
276,500.00
270,000.00
273,500.00
273,500.00
-0.73%
167,947
0.76
Oct 29, 2026
278,500.00
282,500.00
271,500.00
275,500.00
275,500.00
-2.30%
202,804
0.91
Oct 28, 2026
279,500.00
285,000.00
277,500.00
282,000.00
282,000.00
+2.17%
142,278
0.62
Oct 27, 2026
272,000.00
278,500.00
270,000.00
276,000.00
276,000.00
+2.41%
172,169
0.74
Oct 26, 2026
270,000.00
275,500.00
268,500.00
269,500.00
269,500.00
-2.18%
170,987
0.72
Oct 23, 2026
278,500.00
280,000.00
272,000.00
275,500.00
275,500.00
-3.67%
257,871
1.08
Oct 22, 2026
297,000.00
297,500.00
285,000.00
286,000.00
286,000.00
-4.98%
252,554
1.06
Oct 21, 2026
306,000.00
307,000.00
297,000.00
301,000.00
301,000.00
-0.33%
166,763
0.70
Oct 20, 2026
308,000.00
317,500.00
300,000.00
302,000.00
302,000.00
-3.97%
228,432
0.95
Oct 19, 2026
290,500.00
315,000.00
289,000.00
314,500.00
314,500.00
+6.07%
305,101
1.27
Oct 16, 2026
295,000.00
303,000.00
293,500.00
296,500.00
296,500.00
+1.54%
258,105
1.07
Oct 15, 2026
305,000.00
306,000.00
288,000.00
292,000.00
292,000.00
-5.50%
329,761
1.37
Oct 14, 2026
301,500.00
312,000.00
301,500.00
309,000.00
309,000.00
+3.34%
274,311
1.16
Oct 13, 2026
294,500.00
300,000.00
283,000.00
299,000.00
299,000.00
0.00%
376,035
1.60
Oct 12, 2026
309,000.00
314,500.00
297,500.00
299,000.00
299,000.00
-2.45%
257,107
1.09
Oct 09, 2026
306,500.00
314,500.00
306,500.00
306,500.00
306,500.00
0.00%
0
0.00
Oct 08, 2026
308,500.00
314,500.00
306,500.00
306,500.00
306,500.00
-0.33%
387,135
1.61
Oct 07, 2026
315,000.00
315,500.00
307,000.00
307,500.00
307,500.00
-3.30%
209,023
0.87
Oct 06, 2026
314,000.00
318,000.00
310,500.00
318,000.00
318,000.00
+2.25%
226,556
0.93
Oct 05, 2026
311,000.00
311,500.00
304,500.00
311,000.00
311,000.00
0.00%
0
0.00
Oct 02, 2026
306,500.00
311,500.00
304,500.00
311,000.00
311,000.00
+1.47%
168,229
0.67
Oct 01, 2026
308,500.00
311,500.00
304,000.00
306,500.00
306,500.00
+0.16%
170,860
0.68
Sep 30, 2026
306,500.00
310,000.00
304,500.00
306,000.00
306,000.00
+0.66%
170,523
0.67
Sep 29, 2026
313,500.00
313,500.00
302,500.00
304,000.00
304,000.00
-3.95%
233,678
0.91
Sep 28, 2026
310,500.00
318,000.00
308,500.00
316,500.00
316,500.00
+1.61%
168,228
0.65
Sep 25, 2026
311,500.00
320,000.00
309,000.00
311,500.00
311,500.00
0.00%
0
0.00
Sep 24, 2026
311,500.00
320,000.00
309,000.00
311,500.00
311,500.00
0.00%
0
0.00
Sep 23, 2026
319,000.00
320,000.00
309,000.00
311,500.00
311,500.00
-1.89%
194,134
0.70
Sep 22, 2026
320,000.00
321,500.00
316,000.00
317,500.00
317,500.00
+0.16%
169,829
0.60
Sep 21, 2026
325,500.00
327,500.00
316,000.00
317,000.00
317,000.00
-1.86%
189,800
0.67
Sep 18, 2026
329,500.00
331,000.00
323,000.00
323,000.00
323,000.00
-1.07%
294,834
1.02
Sep 17, 2026
327,000.00
329,500.00
325,000.00
326,500.00
326,500.00
0.00%
112,388
0.38
Sep 16, 2026
328,500.00
334,000.00
325,000.00
326,500.00
326,500.00
-1.66%
156,849
0.53
Sep 15, 2026
322,500.00
335,500.00
321,500.00
332,000.00
332,000.00
+1.84%
244,280
0.81
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
Rows:
50