POSCO Holdings Inc. (KRX:005490)
South Korea · Delayed Price · Currency is KRW 462,000
-7,000 (-1.49%)
At close: Apr 30, 2026
POSCO Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 471,500.00 | 471,500.00 | 455,500.00 | 462,000.00 | 462,000.00 | -1.49% | 568,863 |
| Apr 29, 2026 | 477,000.00 | 478,000.00 | 462,500.00 | 469,000.00 | 469,000.00 | 0.54% | 599,953 |
| Apr 28, 2026 | 442,000.00 | 482,000.00 | 441,000.00 | 466,500.00 | 466,500.00 | 11.74% | 1,962,453 |
| Apr 27, 2026 | 422,000.00 | 422,000.00 | 411,000.00 | 417,500.00 | 417,500.00 | 0.60% | 309,760 |
| Apr 24, 2026 | 411,500.00 | 416,500.00 | 407,000.00 | 415,000.00 | 415,000.00 | 1.10% | 292,550 |
| Apr 23, 2026 | 421,000.00 | 421,000.00 | 401,500.00 | 410,500.00 | 410,500.00 | -1.91% | 558,282 |
| Apr 22, 2026 | 420,000.00 | 423,000.00 | 410,500.00 | 418,500.00 | 418,500.00 | -0.71% | 561,749 |
| Apr 21, 2026 | 398,000.00 | 422,000.00 | 396,000.00 | 421,500.00 | 421,500.00 | 8.22% | 1,024,402 |
| Apr 20, 2026 | 386,500.00 | 394,500.00 | 385,000.00 | 389,500.00 | 389,500.00 | 1.17% | 354,709 |
| Apr 17, 2026 | 377,000.00 | 386,000.00 | 375,500.00 | 385,000.00 | 385,000.00 | 4.05% | 608,037 |
| Apr 16, 2026 | 373,000.00 | 374,500.00 | 368,500.00 | 370,000.00 | 370,000.00 | 0.54% | 204,289 |
| Apr 15, 2026 | 367,000.00 | 372,000.00 | 365,500.00 | 368,000.00 | 368,000.00 | 1.80% | 269,294 |
| Apr 14, 2026 | 367,000.00 | 367,500.00 | 361,000.00 | 361,500.00 | 361,500.00 | 0.42% | 213,490 |
| Apr 13, 2026 | 362,500.00 | 365,000.00 | 355,500.00 | 360,000.00 | 360,000.00 | -2.44% | 284,456 |
| Apr 10, 2026 | 370,500.00 | 373,500.00 | 365,000.00 | 369,000.00 | 369,000.00 | 0.54% | 246,719 |
| Apr 9, 2026 | 360,000.00 | 370,000.00 | 357,500.00 | 367,000.00 | 367,000.00 | 1.24% | 474,797 |
| Apr 8, 2026 | 358,000.00 | 363,500.00 | 351,000.00 | 362,500.00 | 362,500.00 | 4.92% | 453,930 |
| Apr 7, 2026 | 347,000.00 | 354,500.00 | 343,000.00 | 345,500.00 | 345,500.00 | -1.00% | 272,982 |
| Apr 6, 2026 | 349,500.00 | 355,000.00 | 346,500.00 | 349,000.00 | 349,000.00 | 0.43% | 262,261 |
| Apr 3, 2026 | 349,500.00 | 362,000.00 | 346,750.00 | 347,500.00 | 347,500.00 | 1.91% | 351,485 |
| Apr 2, 2026 | 350,000.00 | 362,000.00 | 337,000.00 | 341,000.00 | 341,000.00 | -1.45% | 585,194 |
| Apr 1, 2026 | 344,500.00 | 348,000.00 | 339,000.00 | 346,000.00 | 346,000.00 | 4.06% | 357,348 |
| Mar 31, 2026 | 342,000.00 | 343,000.00 | 332,000.00 | 332,500.00 | 332,500.00 | -3.06% | 390,060 |
| Mar 30, 2026 | 330,000.00 | 344,500.00 | 329,000.00 | 343,000.00 | 343,000.00 | - | 295,326 |
| Mar 27, 2026 | 335,500.00 | 343,000.00 | 327,000.00 | 343,000.00 | 343,000.00 | 0.15% | 276,284 |
| Mar 26, 2026 | 345,000.00 | 351,000.00 | 340,500.00 | 342,500.00 | 342,500.00 | 0.15% | 258,690 |
| Mar 25, 2026 | 343,500.00 | 345,000.00 | 338,500.00 | 342,000.00 | 342,000.00 | 0.74% | 251,480 |
| Mar 24, 2026 | 336,500.00 | 339,500.00 | 328,500.00 | 339,500.00 | 339,500.00 | 4.46% | 296,419 |
| Mar 23, 2026 | 333,000.00 | 340,000.00 | 325,000.00 | 325,000.00 | 325,000.00 | -5.39% | 445,800 |
| Mar 20, 2026 | 341,000.00 | 343,500.00 | 338,500.00 | 343,500.00 | 343,500.00 | 1.63% | 460,635 |
| Mar 19, 2026 | 339,500.00 | 342,000.00 | 336,500.00 | 338,000.00 | 338,000.00 | -3.29% | 339,117 |
| Mar 18, 2026 | 348,500.00 | 352,750.00 | 346,000.00 | 349,500.00 | 349,500.00 | 2.04% | 242,341 |
| Mar 17, 2026 | 341,000.00 | 346,500.00 | 340,500.00 | 342,500.00 | 342,500.00 | 2.70% | 201,084 |
| Mar 16, 2026 | 337,000.00 | 339,500.00 | 332,500.00 | 333,500.00 | 333,500.00 | -1.04% | 237,017 |
| Mar 13, 2026 | 336,500.00 | 343,500.00 | 335,000.00 | 337,000.00 | 337,000.00 | -3.02% | 304,718 |
| Mar 12, 2026 | 342,000.00 | 351,000.00 | 342,000.00 | 347,500.00 | 347,500.00 | 0.72% | 270,835 |
| Mar 11, 2026 | 349,500.00 | 355,000.00 | 342,000.00 | 345,000.00 | 345,000.00 | 0.44% | 302,616 |
| Mar 10, 2026 | 351,500.00 | 351,500.00 | 337,000.00 | 343,500.00 | 343,500.00 | 2.23% | 367,031 |
| Mar 9, 2026 | 331,500.00 | 338,500.00 | 324,500.00 | 336,000.00 | 336,000.00 | -4.95% | 461,460 |
| Mar 6, 2026 | 340,000.00 | 357,500.00 | 337,500.00 | 353,500.00 | 353,500.00 | 2.02% | 513,149 |
| Mar 5, 2026 | 350,500.00 | 355,000.00 | 340,500.00 | 346,500.00 | 346,500.00 | 7.78% | 684,556 |
| Mar 4, 2026 | 356,500.00 | 362,500.00 | 318,000.00 | 321,500.00 | 321,500.00 | -14.15% | 1,237,021 |
| Mar 3, 2026 | 403,000.00 | 404,000.00 | 373,000.00 | 374,500.00 | 374,500.00 | -9.32% | 842,427 |
| 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 |