POSCO Holdings Inc. (KRX:005490)
South Korea · Delayed Price · Currency is KRW 319,500
-6,000 (-1.84%)
Last updated: Oct 27, 2025, 3:00 PM KST
POSCO Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 311,500.00 | 327,500.00 | 310,000.00 | 325,500.00 | 325,500.00 | 5.68% | 676,864 |
| 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% | 354,920 |
| Oct 17, 2025 | 285,500.00 | 300,000.00 | 283,000.00 | 293,000.00 | 293,000.00 | 2.27% | 747,055 |
| 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% | 277,755 |
| Oct 14, 2025 | 268,500.00 | 278,500.00 | 267,500.00 | 278,000.00 | 278,000.00 | 2.02% | 476,641 |
| Oct 13, 2025 | 259,500.00 | 273,000.00 | 259,500.00 | 272,500.00 | 272,500.00 | 3.61% | 392,819 |
| Oct 10, 2025 | 265,500.00 | 266,000.00 | 258,500.00 | 263,000.00 | 263,000.00 | -3.66% | 513,476 |
| 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% | 151,053 |
| Sep 30, 2025 | 276,000.00 | 278,000.00 | 275,500.00 | 276,000.00 | 276,000.00 | -0.90% | 164,039 |
| 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% | 216,684 |
| Sep 22, 2025 | 283,000.00 | 283,000.00 | 278,500.00 | 280,500.00 | 280,500.00 | -0.88% | 263,853 |
| Sep 19, 2025 | 284,000.00 | 284,500.00 | 281,500.00 | 283,000.00 | 283,000.00 | -0.53% | 671,568 |
| Sep 18, 2025 | 283,000.00 | 285,000.00 | 281,500.00 | 284,500.00 | 284,500.00 | 0.35% | 256,709 |
| Sep 17, 2025 | 283,000.00 | 286,000.00 | 281,500.00 | 283,500.00 | 283,500.00 | 0.53% | 227,203 |
| Sep 16, 2025 | 285,500.00 | 288,000.00 | 282,000.00 | 282,000.00 | 282,000.00 | -1.05% | 300,248 |
| Sep 15, 2025 | 285,000.00 | 287,000.00 | 283,500.00 | 285,000.00 | 285,000.00 | - | 235,233 |
| 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% | 304,841 |
| 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% | 560,371 |
| 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 | - | 168,422 |
| 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 |
| Aug 29, 2025 | 290,000.00 | 292,000.00 | 283,500.00 | 285,500.00 | 285,500.00 | -0.87% | 213,502 |
| Aug 28, 2025 | 293,500.00 | 296,000.00 | 288,000.00 | 288,000.00 | 288,000.00 | -2.04% | 216,620 |
| Aug 27, 2025 | 301,000.00 | 301,000.00 | 293,000.00 | 294,000.00 | 294,000.00 | -1.51% | 191,484 |
| Aug 26, 2025 | 302,500.00 | 307,500.00 | 298,500.00 | 298,500.00 | 298,500.00 | -2.45% | 220,444 |
| Aug 25, 2025 | 303,500.00 | 306,500.00 | 302,000.00 | 306,000.00 | 303,500.00 | 2.00% | 127,589 |
| Aug 22, 2025 | 305,500.00 | 309,500.00 | 299,500.00 | 300,000.00 | 297,549.02 | -0.83% | 122,562 |
| Aug 21, 2025 | 300,000.00 | 308,500.00 | 298,500.00 | 302,500.00 | 300,028.60 | 1.17% | 227,934 |
| Aug 20, 2025 | 302,000.00 | 303,000.00 | 296,000.00 | 299,000.00 | 296,557.19 | -0.99% | 209,981 |
| Aug 19, 2025 | 304,000.00 | 306,000.00 | 296,000.00 | 302,000.00 | 299,532.68 | 0.17% | 166,160 |
| Aug 18, 2025 | 307,500.00 | 311,750.00 | 300,500.00 | 301,500.00 | 299,036.77 | -1.95% | 254,583 |
| Aug 14, 2025 | 309,500.00 | 310,500.00 | 304,500.00 | 307,500.00 | 304,987.75 | -0.49% | 217,001 |
| Aug 13, 2025 | 310,000.00 | 310,000.00 | 302,000.00 | 309,000.00 | 306,475.49 | 0.98% | 201,181 |
| Aug 12, 2025 | 305,000.00 | 309,500.00 | 302,500.00 | 306,000.00 | 303,500.00 | -0.16% | 179,650 |
| Aug 11, 2025 | 298,000.00 | 309,500.00 | 298,000.00 | 306,500.00 | 303,995.92 | 3.72% | 424,075 |
| Aug 8, 2025 | 296,500.00 | 298,000.00 | 293,000.00 | 295,500.00 | 293,085.79 | -0.67% | 283,862 |