POSCO Holdings Inc. (KRX:005490)
South Korea · Delayed Price · Currency is KRW 290,500
-18,000 (-5.83%)
At close: Aug 1, 2025, 3:30 PM KST
POSCO Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 302,500.00 | 306,000.00 | 290,000.00 | 290,500.00 | 290,500.00 | -5.83% | 501,161 |
| Jul 31, 2025 | 320,000.00 | 323,500.00 | 305,000.00 | 308,500.00 | 308,500.00 | -1.44% | 330,485 |
| Jul 30, 2025 | 315,000.00 | 316,500.00 | 310,500.00 | 313,000.00 | 313,000.00 | -1.11% | 385,170 |
| Jul 29, 2025 | 315,000.00 | 317,500.00 | 308,500.00 | 316,500.00 | 316,500.00 | -2.01% | 367,461 |
| Jul 28, 2025 | 330,000.00 | 335,000.00 | 317,500.00 | 323,000.00 | 323,000.00 | -2.86% | 419,489 |
| Jul 25, 2025 | 332,000.00 | 335,500.00 | 327,500.00 | 332,500.00 | 332,500.00 | -0.45% | 288,490 |
| Jul 24, 2025 | 333,000.00 | 337,000.00 | 330,500.00 | 334,000.00 | 334,000.00 | -0.30% | 361,085 |
| Jul 23, 2025 | 330,000.00 | 342,000.00 | 329,000.00 | 335,000.00 | 335,000.00 | 3.72% | 768,304 |
| Jul 22, 2025 | 332,000.00 | 333,000.00 | 318,000.00 | 323,000.00 | 323,000.00 | -1.22% | 412,371 |
| Jul 21, 2025 | 310,000.00 | 329,500.00 | 308,500.00 | 327,000.00 | 327,000.00 | 5.14% | 569,061 |
| Jul 18, 2025 | 312,000.00 | 319,000.00 | 306,000.00 | 311,000.00 | 311,000.00 | 1.14% | 585,034 |
| Jul 17, 2025 | 307,000.00 | 309,500.00 | 301,500.00 | 307,500.00 | 307,500.00 | 0.65% | 327,730 |
| Jul 16, 2025 | 317,500.00 | 319,500.00 | 304,000.00 | 305,500.00 | 305,500.00 | -4.83% | 544,639 |
| Jul 15, 2025 | 319,000.00 | 323,000.00 | 315,500.00 | 321,000.00 | 321,000.00 | -0.16% | 276,462 |
| Jul 14, 2025 | 323,000.00 | 323,000.00 | 314,500.00 | 321,500.00 | 321,500.00 | 0.16% | 323,036 |
| Jul 11, 2025 | 318,000.00 | 330,000.00 | 316,000.00 | 321,000.00 | 321,000.00 | 2.07% | 638,710 |
| Jul 10, 2025 | 315,500.00 | 318,000.00 | 309,500.00 | 314,500.00 | 314,500.00 | 0.80% | 515,384 |
| Jul 9, 2025 | 314,000.00 | 320,000.00 | 309,500.00 | 312,000.00 | 312,000.00 | 0.32% | 345,470 |
| Jul 8, 2025 | 306,500.00 | 314,000.00 | 305,500.00 | 311,000.00 | 311,000.00 | -0.80% | 388,969 |
| Jul 7, 2025 | 320,000.00 | 322,000.00 | 309,500.00 | 313,500.00 | 313,500.00 | -0.95% | 497,135 |
| Jul 4, 2025 | 310,000.00 | 325,000.00 | 307,500.00 | 316,500.00 | 316,500.00 | 1.44% | 1,007,067 |
| Jul 3, 2025 | 294,000.00 | 318,500.00 | 291,000.00 | 312,000.00 | 312,000.00 | 8.33% | 1,420,531 |
| Jul 2, 2025 | 278,500.00 | 289,000.00 | 274,000.00 | 288,000.00 | 288,000.00 | 4.35% | 588,727 |
| Jul 1, 2025 | 264,000.00 | 284,000.00 | 263,000.00 | 276,000.00 | 276,000.00 | 5.75% | 676,402 |
| Jun 30, 2025 | 261,500.00 | 267,000.00 | 260,000.00 | 261,000.00 | 261,000.00 | 0.38% | 207,861 |
| Jun 27, 2025 | 268,000.00 | 269,000.00 | 258,500.00 | 260,000.00 | 260,000.00 | -2.80% | 281,270 |
| Jun 26, 2025 | 272,000.00 | 272,500.00 | 264,000.00 | 267,500.00 | 267,500.00 | -0.74% | 241,117 |
| Jun 25, 2025 | 267,000.00 | 271,500.00 | 262,500.00 | 269,500.00 | 269,500.00 | 2.47% | 383,736 |
| Jun 24, 2025 | 258,000.00 | 263,500.00 | 257,000.00 | 263,000.00 | 263,000.00 | 3.75% | 331,046 |
| Jun 23, 2025 | 257,500.00 | 258,000.00 | 249,500.00 | 253,500.00 | 253,500.00 | -3.43% | 371,107 |
| Jun 20, 2025 | 260,000.00 | 265,000.00 | 256,500.00 | 262,500.00 | 262,500.00 | 0.96% | 667,511 |
| Jun 19, 2025 | 259,500.00 | 263,000.00 | 256,500.00 | 260,000.00 | 260,000.00 | 0.39% | 271,456 |
| Jun 18, 2025 | 254,500.00 | 259,500.00 | 254,000.00 | 259,000.00 | 259,000.00 | 0.58% | 254,530 |
| Jun 17, 2025 | 258,500.00 | 262,000.00 | 255,000.00 | 257,500.00 | 257,500.00 | -0.58% | 272,389 |
| Jun 16, 2025 | 260,500.00 | 261,000.00 | 254,000.00 | 259,000.00 | 259,000.00 | -1.89% | 262,336 |
| Jun 13, 2025 | 265,000.00 | 265,500.00 | 259,000.00 | 264,000.00 | 264,000.00 | -0.56% | 418,295 |
| Jun 12, 2025 | 264,000.00 | 268,500.00 | 262,500.00 | 265,500.00 | 265,500.00 | -0.38% | 424,600 |
| Jun 11, 2025 | 266,000.00 | 271,500.00 | 263,000.00 | 266,500.00 | 266,500.00 | 1.72% | 261,082 |
| Jun 10, 2025 | 261,000.00 | 266,500.00 | 259,000.00 | 262,000.00 | 262,000.00 | 1.55% | 454,259 |
| Jun 9, 2025 | 260,500.00 | 263,500.00 | 255,000.00 | 258,000.00 | 258,000.00 | 0.39% | 451,792 |
| Jun 5, 2025 | 246,500.00 | 259,000.00 | 246,500.00 | 257,000.00 | 257,000.00 | 4.68% | 413,673 |
| Jun 4, 2025 | 246,500.00 | 251,000.00 | 242,500.00 | 245,500.00 | 245,500.00 | 0.61% | 331,807 |
| Jun 2, 2025 | 245,500.00 | 249,500.00 | 240,500.00 | 244,000.00 | 244,000.00 | -2.40% | 329,321 |
| May 30, 2025 | 255,000.00 | 257,000.00 | 250,000.00 | 250,000.00 | 250,000.00 | -1.77% | 441,162 |
| May 29, 2025 | 252,000.00 | 258,000.00 | 249,000.00 | 254,500.00 | 254,500.00 | 2.00% | 354,207 |
| May 28, 2025 | 238,500.00 | 251,000.00 | 238,500.00 | 249,500.00 | 249,500.00 | 5.27% | 384,914 |
| May 27, 2025 | 239,000.00 | 242,500.00 | 235,500.00 | 237,000.00 | 237,000.00 | -1.86% | 163,682 |
| May 26, 2025 | 230,500.00 | 243,500.00 | 230,000.00 | 241,500.00 | 239,000.00 | 3.43% | 203,755 |
| May 23, 2025 | 237,500.00 | 239,000.00 | 233,000.00 | 233,500.00 | 231,082.82 | -1.89% | 180,700 |
| May 22, 2025 | 239,000.00 | 240,000.00 | 235,000.00 | 238,000.00 | 235,536.23 | -1.04% | 196,315 |