POSCO Holdings Inc. (KRX:005490)
South Korea · Delayed Price · Currency is KRW 413,000
+5,500 (1.35%)
At close: Feb 27, 2026
POSCO Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 401,000.00 | 427,500.00 | 398,500.00 | 413,000.00 | 413,000.00 | 1.35% | 806,993 |
| Feb 26, 2026 | 417,500.00 | 423,000.00 | 402,500.00 | 407,500.00 | 407,500.00 | 0.25% | 740,144 |
| Feb 25, 2026 | 401,000.00 | 410,500.00 | 395,000.00 | 406,500.00 | 404,000.00 | 1.75% | 558,237 |
| Feb 24, 2026 | 390,500.00 | 402,500.00 | 388,000.00 | 399,500.00 | 397,043.05 | 2.96% | 557,616 |
| Feb 23, 2026 | 400,500.00 | 400,500.00 | 386,000.00 | 388,000.00 | 385,613.78 | -1.52% | 477,046 |
| Feb 20, 2026 | 392,500.00 | 398,500.00 | 387,000.00 | 394,000.00 | 391,576.88 | 1.29% | 461,741 |
| Feb 19, 2026 | 385,500.00 | 393,500.00 | 383,000.00 | 389,000.00 | 386,607.63 | 3.60% | 444,013 |
| Feb 13, 2026 | 379,000.00 | 385,000.00 | 375,000.00 | 375,500.00 | 373,190.65 | -1.96% | 497,388 |
| Feb 12, 2026 | 377,000.00 | 396,000.00 | 374,500.00 | 383,000.00 | 380,644.53 | 2.96% | 1,513,690 |
| Feb 11, 2026 | 371,000.00 | 373,000.00 | 365,000.00 | 372,000.00 | 369,712.18 | 0.27% | 399,686 |
| Feb 10, 2026 | 365,000.00 | 375,000.00 | 363,000.00 | 371,000.00 | 368,718.33 | 2.06% | 567,078 |
| Feb 9, 2026 | 369,500.00 | 370,000.00 | 359,500.00 | 363,500.00 | 361,264.45 | 1.11% | 449,546 |
| Feb 6, 2026 | 356,500.00 | 363,000.00 | 348,500.00 | 359,500.00 | 357,289.05 | -2.04% | 569,731 |
| Feb 5, 2026 | 364,500.00 | 382,500.00 | 363,500.00 | 367,000.00 | 364,742.93 | 0.96% | 1,153,551 |
| Feb 4, 2026 | 355,000.00 | 365,000.00 | 355,000.00 | 363,500.00 | 361,264.45 | 1.82% | 439,151 |
| Feb 3, 2026 | 349,000.00 | 359,000.00 | 345,500.00 | 357,000.00 | 354,804.43 | 4.54% | 493,238 |
| Feb 2, 2026 | 344,000.00 | 354,000.00 | 337,500.00 | 341,500.00 | 339,399.75 | -1.73% | 584,426 |
| Jan 30, 2026 | 361,500.00 | 364,500.00 | 345,500.00 | 347,500.00 | 345,362.85 | -4.53% | 1,046,195 |
| Jan 29, 2026 | 375,500.00 | 375,500.00 | 358,500.00 | 364,000.00 | 361,761.38 | -3.70% | 1,001,017 |
| Jan 28, 2026 | 363,500.00 | 383,500.00 | 359,500.00 | 378,000.00 | 375,675.28 | 5.15% | 1,185,336 |
| Jan 27, 2026 | 358,500.00 | 361,000.00 | 353,000.00 | 359,500.00 | 357,289.05 | -1.51% | 569,514 |
| Jan 26, 2026 | 372,000.00 | 372,000.00 | 360,000.00 | 365,000.00 | 362,755.23 | -0.82% | 745,027 |
| Jan 23, 2026 | 371,000.00 | 390,000.00 | 360,500.00 | 368,000.00 | 365,736.78 | 2.36% | 1,620,917 |
| Jan 22, 2026 | 352,500.00 | 372,500.00 | 350,000.00 | 359,500.00 | 357,289.05 | 2.42% | 1,498,570 |
| Jan 21, 2026 | 350,500.00 | 353,000.00 | 343,000.00 | 351,000.00 | 348,841.33 | -1.82% | 690,004 |
| Jan 20, 2026 | 349,000.00 | 360,500.00 | 345,500.00 | 357,500.00 | 355,301.35 | 2.88% | 897,663 |
| Jan 19, 2026 | 334,500.00 | 350,000.00 | 333,000.00 | 347,500.00 | 345,362.85 | 4.83% | 765,012 |
| Jan 16, 2026 | 353,500.00 | 354,000.00 | 326,000.00 | 331,500.00 | 329,461.25 | -5.69% | 1,093,617 |
| Jan 15, 2026 | 352,000.00 | 360,000.00 | 342,000.00 | 351,500.00 | 349,338.25 | 1.88% | 938,661 |
| Jan 14, 2026 | 352,500.00 | 353,000.00 | 341,000.00 | 345,000.00 | 342,878.23 | -2.13% | 808,650 |
| Jan 13, 2026 | 313,500.00 | 354,000.00 | 312,000.00 | 352,500.00 | 350,332.10 | 13.89% | 2,435,748 |
| Jan 12, 2026 | 302,000.00 | 310,500.00 | 301,500.00 | 309,500.00 | 307,596.56 | 1.81% | 448,195 |
| Jan 9, 2026 | 302,000.00 | 304,000.00 | 298,000.00 | 304,000.00 | 302,130.38 | 1.16% | 338,091 |
| Jan 8, 2026 | 305,500.00 | 306,500.00 | 300,500.00 | 300,500.00 | 298,651.91 | -2.44% | 443,693 |
| Jan 7, 2026 | 305,500.00 | 313,000.00 | 303,000.00 | 308,000.00 | 306,105.78 | 1.32% | 496,291 |
| Jan 6, 2026 | 305,500.00 | 306,500.00 | 301,500.00 | 304,000.00 | 302,130.38 | 0.50% | 303,658 |
| Jan 5, 2026 | 297,500.00 | 308,000.00 | 297,000.00 | 302,500.00 | 300,639.61 | 1.68% | 371,941 |
| Jan 2, 2026 | 305,500.00 | 307,000.00 | 297,000.00 | 297,500.00 | 295,670.36 | -2.46% | 424,246 |
| Dec 30, 2025 | 309,500.00 | 310,500.00 | 303,500.00 | 305,000.00 | 303,124.23 | -2.87% | 263,531 |
| Dec 29, 2025 | 306,000.00 | 315,500.00 | 304,000.00 | 314,000.00 | 312,068.88 | 1.95% | 252,272 |
| Dec 26, 2025 | 314,000.00 | 315,000.00 | 307,000.00 | 308,000.00 | 306,105.78 | -1.91% | 247,203 |
| Dec 24, 2025 | 306,000.00 | 319,500.00 | 305,000.00 | 314,000.00 | 312,068.88 | 3.29% | 431,239 |
| Dec 23, 2025 | 305,500.00 | 306,500.00 | 303,000.00 | 304,000.00 | 302,130.38 | -0.33% | 151,323 |
| Dec 22, 2025 | 304,500.00 | 307,000.00 | 302,000.00 | 305,000.00 | 303,124.23 | 0.83% | 177,734 |
| Dec 19, 2025 | 306,000.00 | 307,000.00 | 295,000.00 | 302,500.00 | 300,639.61 | -0.17% | 390,116 |
| Dec 18, 2025 | 307,500.00 | 307,500.00 | 302,500.00 | 303,000.00 | 301,136.53 | -3.35% | 265,777 |
| Dec 17, 2025 | 311,000.00 | 318,500.00 | 308,000.00 | 313,500.00 | 311,571.96 | 1.79% | 246,186 |
| Dec 16, 2025 | 319,000.00 | 319,000.00 | 306,500.00 | 308,000.00 | 306,105.78 | -3.14% | 356,962 |
| Dec 15, 2025 | 315,500.00 | 322,000.00 | 314,500.00 | 318,000.00 | 316,044.28 | -0.47% | 253,999 |
| Dec 12, 2025 | 311,000.00 | 323,000.00 | 310,500.00 | 319,500.00 | 317,535.06 | 3.73% | 426,172 |