POSCO Holdings Inc. (KRX:005490)
South Korea · Delayed Price · Currency is KRW 308,000
-6,000 (-1.91%)
At close: Dec 26, 2025
POSCO Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 314,000.00 | 315,000.00 | 307,000.00 | 308,000.00 | 308,000.00 | -1.91% | 247,203 |
| Dec 24, 2025 | 306,000.00 | 319,500.00 | 305,000.00 | 314,000.00 | 314,000.00 | 3.29% | 431,239 |
| Dec 23, 2025 | 305,500.00 | 306,500.00 | 303,000.00 | 304,000.00 | 304,000.00 | -0.33% | 151,323 |
| Dec 22, 2025 | 304,500.00 | 307,000.00 | 302,000.00 | 305,000.00 | 305,000.00 | 0.83% | 177,734 |
| Dec 19, 2025 | 306,000.00 | 307,000.00 | 295,000.00 | 302,500.00 | 302,500.00 | -0.17% | 387,340 |
| Dec 18, 2025 | 307,500.00 | 307,500.00 | 302,500.00 | 303,000.00 | 303,000.00 | -3.35% | 265,777 |
| Dec 17, 2025 | 311,000.00 | 318,500.00 | 308,000.00 | 313,500.00 | 313,500.00 | 1.79% | 219,327 |
| Dec 16, 2025 | 319,000.00 | 319,000.00 | 306,500.00 | 308,000.00 | 308,000.00 | -3.14% | 356,960 |
| Dec 15, 2025 | 315,500.00 | 322,000.00 | 314,500.00 | 318,000.00 | 318,000.00 | -0.47% | 253,999 |
| Dec 12, 2025 | 311,000.00 | 323,000.00 | 310,500.00 | 319,500.00 | 319,500.00 | 3.73% | 426,172 |
| Dec 11, 2025 | 316,500.00 | 317,500.00 | 308,000.00 | 308,000.00 | 308,000.00 | -2.07% | 343,074 |
| Dec 10, 2025 | 318,000.00 | 321,000.00 | 313,000.00 | 314,500.00 | 314,500.00 | -0.16% | 230,831 |
| Dec 9, 2025 | 316,000.00 | 318,000.00 | 311,000.00 | 315,000.00 | 315,000.00 | -1.25% | 237,887 |
| Dec 8, 2025 | 312,000.00 | 320,000.00 | 310,000.00 | 319,000.00 | 319,000.00 | 2.57% | 305,181 |
| Dec 5, 2025 | 305,000.00 | 311,500.00 | 304,000.00 | 311,000.00 | 311,000.00 | 1.47% | 220,742 |
| Dec 4, 2025 | 308,500.00 | 308,500.00 | 304,000.00 | 306,500.00 | 306,500.00 | -0.65% | 169,990 |
| Dec 3, 2025 | 310,000.00 | 310,500.00 | 307,000.00 | 308,500.00 | 308,500.00 | -0.16% | 164,280 |
| Dec 2, 2025 | 310,000.00 | 311,500.00 | 307,000.00 | 309,000.00 | 309,000.00 | - | 143,921 |
| Dec 1, 2025 | 311,000.00 | 314,500.00 | 307,000.00 | 309,000.00 | 309,000.00 | -0.16% | 145,979 |
| Nov 28, 2025 | 314,500.00 | 315,000.00 | 307,000.00 | 309,500.00 | 309,500.00 | -1.12% | 210,510 |
| Nov 27, 2025 | 315,500.00 | 318,000.00 | 311,000.00 | 313,000.00 | 313,000.00 | -1.42% | 188,214 |
| Nov 26, 2025 | 305,500.00 | 318,500.00 | 304,000.00 | 317,500.00 | 317,500.00 | 5.48% | 382,573 |
| Nov 25, 2025 | 305,500.00 | 307,000.00 | 299,500.00 | 301,000.00 | 301,000.00 | -0.50% | 167,675 |
| Nov 24, 2025 | 312,500.00 | 312,500.00 | 300,500.00 | 302,500.00 | 299,991.71 | -2.58% | 478,060 |
| Nov 21, 2025 | 311,000.00 | 313,500.00 | 308,000.00 | 310,500.00 | 307,925.37 | -3.42% | 283,020 |
| Nov 20, 2025 | 318,500.00 | 329,500.00 | 314,500.00 | 321,500.00 | 318,834.16 | 2.55% | 480,880 |
| Nov 19, 2025 | 316,000.00 | 322,500.00 | 309,500.00 | 313,500.00 | 310,900.50 | 0.32% | 359,507 |
| Nov 18, 2025 | 319,000.00 | 321,000.00 | 312,500.00 | 312,500.00 | 309,908.79 | -0.64% | 324,033 |
| Nov 17, 2025 | 317,500.00 | 317,500.00 | 311,000.00 | 314,500.00 | 311,892.21 | 0.16% | 189,795 |
| Nov 14, 2025 | 317,000.00 | 325,500.00 | 313,000.00 | 314,000.00 | 311,396.35 | -2.33% | 295,472 |
| Nov 13, 2025 | 320,000.00 | 328,000.00 | 318,000.00 | 321,500.00 | 318,834.16 | 0.94% | 633,041 |
| Nov 12, 2025 | 305,000.00 | 323,000.00 | 304,500.00 | 318,500.00 | 315,859.04 | 5.12% | 705,541 |
| Nov 11, 2025 | 304,000.00 | 310,500.00 | 300,000.00 | 303,000.00 | 300,487.56 | -0.16% | 271,548 |
| Nov 10, 2025 | 300,000.00 | 305,500.00 | 298,250.00 | 303,500.00 | 300,983.42 | 1.51% | 202,099 |
| Nov 7, 2025 | 301,000.00 | 306,000.00 | 295,000.00 | 299,000.00 | 296,520.73 | -1.97% | 234,778 |
| Nov 6, 2025 | 307,000.00 | 310,000.00 | 301,000.00 | 305,000.00 | 302,470.98 | -0.16% | 233,668 |
| Nov 5, 2025 | 310,000.00 | 311,000.00 | 295,000.00 | 305,500.00 | 302,966.83 | -2.24% | 439,853 |
| Nov 4, 2025 | 317,000.00 | 321,000.00 | 312,000.00 | 312,500.00 | 309,908.79 | 0.32% | 304,202 |
| Nov 3, 2025 | 312,000.00 | 313,000.00 | 306,000.00 | 311,500.00 | 308,917.08 | 0.32% | 402,595 |
| Oct 31, 2025 | 312,500.00 | 318,000.00 | 310,000.00 | 310,500.00 | 307,925.37 | -2.82% | 461,320 |
| Oct 30, 2025 | 326,000.00 | 330,000.00 | 316,000.00 | 319,500.00 | 316,850.75 | -2.29% | 579,001 |
| Oct 29, 2025 | 324,000.00 | 331,500.00 | 321,000.00 | 327,000.00 | 324,288.56 | 1.55% | 496,320 |
| Oct 28, 2025 | 319,000.00 | 323,000.00 | 314,000.00 | 322,000.00 | 319,330.02 | 0.63% | 395,168 |
| Oct 27, 2025 | 329,000.00 | 329,500.00 | 313,000.00 | 320,000.00 | 317,346.60 | -1.69% | 644,501 |
| Oct 24, 2025 | 311,500.00 | 327,500.00 | 310,000.00 | 325,500.00 | 322,801.00 | 5.68% | 644,465 |
| Oct 23, 2025 | 315,000.00 | 315,500.00 | 305,000.00 | 308,000.00 | 305,446.10 | 0.16% | 558,442 |
| Oct 22, 2025 | 296,500.00 | 308,500.00 | 295,000.00 | 307,500.00 | 304,950.25 | 4.24% | 579,749 |
| Oct 21, 2025 | 298,000.00 | 302,500.00 | 293,500.00 | 295,000.00 | 292,553.90 | 0.17% | 410,033 |
| Oct 20, 2025 | 295,000.00 | 295,500.00 | 288,000.00 | 294,500.00 | 292,058.04 | 0.51% | 332,374 |
| Oct 17, 2025 | 285,500.00 | 300,000.00 | 283,000.00 | 293,000.00 | 290,570.48 | 2.27% | 710,893 |