Want to see KR:005490 full AI Analyst Report?
POSCO Holdings Inc. (005490) Historical Prices
| 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 |