POSCO Holdings Inc. (KRX:005490)
South Korea · Delayed Price · Currency is KRW 315,500
+1,500 (0.48%)
Last updated: Nov 17, 2025, 2:22 PM KST
POSCO Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 317,000.00 | 325,500.00 | 313,000.00 | 314,000.00 | 314,000.00 | -2.33% | 295,472 |
| Nov 13, 2025 | 320,000.00 | 328,000.00 | 318,000.00 | 321,500.00 | 321,500.00 | 0.94% | 633,041 |
| Nov 12, 2025 | 305,000.00 | 323,000.00 | 304,500.00 | 318,500.00 | 318,500.00 | 5.12% | 705,541 |
| Nov 11, 2025 | 304,000.00 | 310,500.00 | 300,000.00 | 303,000.00 | 303,000.00 | -0.16% | 271,548 |
| Nov 10, 2025 | 300,000.00 | 305,500.00 | 298,250.00 | 303,500.00 | 303,500.00 | 1.51% | 202,099 |
| Nov 7, 2025 | 301,000.00 | 306,000.00 | 295,000.00 | 299,000.00 | 299,000.00 | -1.97% | 234,778 |
| Nov 6, 2025 | 307,000.00 | 310,000.00 | 301,000.00 | 305,000.00 | 305,000.00 | -0.16% | 233,668 |
| Nov 5, 2025 | 310,000.00 | 311,000.00 | 295,000.00 | 305,500.00 | 305,500.00 | -2.24% | 439,853 |
| Nov 4, 2025 | 317,000.00 | 321,000.00 | 312,000.00 | 312,500.00 | 312,500.00 | 0.32% | 304,202 |
| Nov 3, 2025 | 312,000.00 | 313,000.00 | 306,000.00 | 311,500.00 | 311,500.00 | 0.32% | 402,595 |
| Oct 31, 2025 | 312,500.00 | 318,000.00 | 310,000.00 | 310,500.00 | 310,500.00 | -2.82% | 461,320 |
| Oct 30, 2025 | 326,000.00 | 330,000.00 | 316,000.00 | 319,500.00 | 319,500.00 | -2.29% | 579,001 |
| Oct 29, 2025 | 324,000.00 | 331,500.00 | 321,000.00 | 327,000.00 | 327,000.00 | 1.55% | 496,320 |
| Oct 28, 2025 | 319,000.00 | 323,000.00 | 314,000.00 | 322,000.00 | 322,000.00 | 0.63% | 395,168 |
| Oct 27, 2025 | 329,000.00 | 329,500.00 | 313,000.00 | 320,000.00 | 320,000.00 | -1.69% | 644,501 |
| Oct 24, 2025 | 311,500.00 | 327,500.00 | 310,000.00 | 325,500.00 | 325,500.00 | 5.68% | 644,465 |
| Oct 23, 2025 | 315,000.00 | 315,500.00 | 305,000.00 | 308,000.00 | 308,000.00 | 0.16% | 558,442 |
| Oct 22, 2025 | 296,500.00 | 308,500.00 | 295,000.00 | 307,500.00 | 307,500.00 | 4.24% | 579,749 |
| Oct 21, 2025 | 298,000.00 | 302,500.00 | 293,500.00 | 295,000.00 | 295,000.00 | 0.17% | 410,033 |
| Oct 20, 2025 | 295,000.00 | 295,500.00 | 288,000.00 | 294,500.00 | 294,500.00 | 0.51% | 332,374 |
| Oct 17, 2025 | 285,500.00 | 300,000.00 | 283,000.00 | 293,000.00 | 293,000.00 | 2.27% | 710,893 |
| Oct 16, 2025 | 279,000.00 | 286,500.00 | 278,500.00 | 286,500.00 | 286,500.00 | 2.87% | 380,930 |
| Oct 15, 2025 | 278,500.00 | 279,500.00 | 275,000.00 | 278,500.00 | 278,500.00 | 0.18% | 247,347 |
| Oct 14, 2025 | 268,500.00 | 278,500.00 | 267,500.00 | 278,000.00 | 278,000.00 | 2.02% | 441,085 |
| Oct 13, 2025 | 259,500.00 | 273,000.00 | 259,500.00 | 272,500.00 | 272,500.00 | 3.61% | 366,246 |
| Oct 10, 2025 | 265,500.00 | 266,000.00 | 258,500.00 | 263,000.00 | 263,000.00 | -3.66% | 471,227 |
| Oct 2, 2025 | 275,000.00 | 276,500.00 | 272,000.00 | 273,000.00 | 273,000.00 | -0.73% | 397,676 |
| Oct 1, 2025 | 277,000.00 | 278,000.00 | 272,000.00 | 275,000.00 | 275,000.00 | -0.36% | 140,598 |
| Sep 30, 2025 | 276,000.00 | 278,000.00 | 275,500.00 | 276,000.00 | 276,000.00 | -0.90% | 131,328 |
| Sep 29, 2025 | 277,500.00 | 279,500.00 | 276,500.00 | 278,500.00 | 278,500.00 | 1.27% | 135,460 |
| Sep 26, 2025 | 279,000.00 | 279,000.00 | 274,000.00 | 275,000.00 | 275,000.00 | -2.14% | 199,295 |
| Sep 25, 2025 | 278,000.00 | 281,000.00 | 276,000.00 | 281,000.00 | 281,000.00 | 1.63% | 181,883 |
| Sep 24, 2025 | 281,500.00 | 283,000.00 | 275,000.00 | 276,500.00 | 276,500.00 | -0.72% | 191,904 |
| Sep 23, 2025 | 278,000.00 | 279,000.00 | 276,000.00 | 278,500.00 | 278,500.00 | -0.71% | 202,247 |
| Sep 22, 2025 | 283,000.00 | 283,000.00 | 278,500.00 | 280,500.00 | 280,500.00 | -0.88% | 244,009 |
| Sep 19, 2025 | 284,000.00 | 284,500.00 | 281,500.00 | 283,000.00 | 283,000.00 | -0.53% | 411,047 |
| Sep 18, 2025 | 283,000.00 | 285,000.00 | 281,500.00 | 284,500.00 | 284,500.00 | 0.35% | 235,997 |
| Sep 17, 2025 | 283,000.00 | 286,000.00 | 281,500.00 | 283,500.00 | 283,500.00 | 0.53% | 206,125 |
| Sep 16, 2025 | 285,500.00 | 288,000.00 | 282,000.00 | 282,000.00 | 282,000.00 | -1.05% | 260,808 |
| Sep 15, 2025 | 285,000.00 | 287,000.00 | 283,500.00 | 285,000.00 | 285,000.00 | - | 201,886 |
| Sep 12, 2025 | 285,000.00 | 288,500.00 | 283,500.00 | 285,000.00 | 285,000.00 | 1.24% | 226,701 |
| Sep 11, 2025 | 284,500.00 | 286,000.00 | 280,000.00 | 281,500.00 | 281,500.00 | -0.88% | 328,227 |
| Sep 10, 2025 | 281,500.00 | 286,000.00 | 278,000.00 | 284,000.00 | 284,000.00 | - | 248,568 |
| Sep 9, 2025 | 282,000.00 | 288,000.00 | 280,500.00 | 284,000.00 | 284,000.00 | 1.61% | 276,809 |
| Sep 8, 2025 | 276,500.00 | 281,500.00 | 276,000.00 | 279,500.00 | 279,500.00 | 1.08% | 232,900 |
| Sep 5, 2025 | 286,000.00 | 286,000.00 | 271,500.00 | 276,500.00 | 276,500.00 | -2.64% | 535,992 |
| Sep 4, 2025 | 282,500.00 | 285,500.00 | 281,500.00 | 284,000.00 | 284,000.00 | 1.43% | 179,969 |
| Sep 3, 2025 | 278,000.00 | 282,000.00 | 277,000.00 | 280,000.00 | 280,000.00 | - | 152,221 |
| Sep 2, 2025 | 281,000.00 | 281,500.00 | 275,500.00 | 280,000.00 | 280,000.00 | -0.36% | 189,256 |
| Sep 1, 2025 | 283,500.00 | 283,500.00 | 279,000.00 | 281,000.00 | 281,000.00 | -1.58% | 185,318 |