POSCO Holdings Inc. (KRX:005490)
South Korea · Delayed Price · Currency is KRW 266,500
-16,500 (-5.83%)
Nov 3, 2026, 3:30 PM KST
POSCO Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 281,000.00 | 285,000.00 | 265,000.00 | 266,500.00 | 266,500.00 | -5.83% | 360,592 |
| Nov 2, 2026 | 269,500.00 | 289,000.00 | 268,000.00 | 283,000.00 | 283,000.00 | 3.47% | 260,942 |
| Oct 30, 2026 | 272,500.00 | 276,500.00 | 270,000.00 | 273,500.00 | 273,500.00 | -0.73% | 167,947 |
| Oct 29, 2026 | 278,500.00 | 282,500.00 | 271,500.00 | 275,500.00 | 275,500.00 | -2.30% | 202,804 |
| Oct 28, 2026 | 279,500.00 | 285,000.00 | 277,500.00 | 282,000.00 | 282,000.00 | 2.17% | 142,278 |
| Oct 27, 2026 | 272,000.00 | 278,500.00 | 270,000.00 | 276,000.00 | 276,000.00 | 2.41% | 172,169 |
| Oct 26, 2026 | 270,000.00 | 275,500.00 | 268,500.00 | 269,500.00 | 269,500.00 | -2.18% | 170,987 |
| Oct 23, 2026 | 278,500.00 | 280,000.00 | 272,000.00 | 275,500.00 | 275,500.00 | -3.67% | 257,871 |
| Oct 22, 2026 | 297,000.00 | 297,500.00 | 285,000.00 | 286,000.00 | 286,000.00 | -4.98% | 252,554 |
| Oct 21, 2026 | 306,000.00 | 307,000.00 | 297,000.00 | 301,000.00 | 301,000.00 | -0.33% | 166,763 |
| Oct 20, 2026 | 308,000.00 | 317,500.00 | 300,000.00 | 302,000.00 | 302,000.00 | -3.97% | 228,432 |
| Oct 19, 2026 | 290,500.00 | 315,000.00 | 289,000.00 | 314,500.00 | 314,500.00 | 6.07% | 305,101 |
| Oct 16, 2026 | 295,000.00 | 303,000.00 | 293,500.00 | 296,500.00 | 296,500.00 | 1.54% | 258,105 |
| Oct 15, 2026 | 305,000.00 | 306,000.00 | 288,000.00 | 292,000.00 | 292,000.00 | -5.50% | 329,761 |
| Oct 14, 2026 | 301,500.00 | 312,000.00 | 301,500.00 | 309,000.00 | 309,000.00 | 3.34% | 274,311 |
| Oct 13, 2026 | 294,500.00 | 300,000.00 | 283,000.00 | 299,000.00 | 299,000.00 | - | 376,035 |
| Oct 12, 2026 | 309,000.00 | 314,500.00 | 297,500.00 | 299,000.00 | 299,000.00 | -2.45% | 257,107 |
| Oct 8, 2026 | 308,500.00 | 314,500.00 | 306,500.00 | 306,500.00 | 306,500.00 | -0.33% | 387,135 |
| Oct 7, 2026 | 315,000.00 | 315,500.00 | 307,000.00 | 307,500.00 | 307,500.00 | -3.30% | 209,023 |
| Oct 6, 2026 | 314,000.00 | 318,000.00 | 310,500.00 | 318,000.00 | 318,000.00 | 2.25% | 226,556 |
| Oct 2, 2026 | 306,500.00 | 311,500.00 | 304,500.00 | 311,000.00 | 311,000.00 | 1.47% | 168,229 |
| Oct 1, 2026 | 308,500.00 | 311,500.00 | 304,000.00 | 306,500.00 | 306,500.00 | 0.16% | 170,860 |
| Sep 30, 2026 | 306,500.00 | 310,000.00 | 304,500.00 | 306,000.00 | 306,000.00 | 0.66% | 170,523 |
| Sep 29, 2026 | 313,500.00 | 313,500.00 | 302,500.00 | 304,000.00 | 304,000.00 | -3.95% | 233,678 |
| Sep 28, 2026 | 310,500.00 | 318,000.00 | 308,500.00 | 316,500.00 | 316,500.00 | 1.61% | 168,228 |
| Sep 23, 2026 | 319,000.00 | 320,000.00 | 309,000.00 | 311,500.00 | 311,500.00 | -1.89% | 194,134 |
| Sep 22, 2026 | 320,000.00 | 321,500.00 | 316,000.00 | 317,500.00 | 317,500.00 | 0.16% | 169,829 |
| Sep 21, 2026 | 325,500.00 | 327,500.00 | 316,000.00 | 317,000.00 | 317,000.00 | -1.86% | 189,800 |
| Sep 18, 2026 | 329,500.00 | 331,000.00 | 323,000.00 | 323,000.00 | 323,000.00 | -1.07% | 294,834 |
| Sep 17, 2026 | 327,000.00 | 329,500.00 | 325,000.00 | 326,500.00 | 326,500.00 | - | 112,388 |
| Sep 16, 2026 | 328,500.00 | 334,000.00 | 325,000.00 | 326,500.00 | 326,500.00 | -1.66% | 156,849 |
| Sep 15, 2026 | 322,500.00 | 335,500.00 | 321,500.00 | 332,000.00 | 332,000.00 | 1.84% | 244,280 |
| Sep 14, 2026 | 324,000.00 | 327,500.00 | 320,500.00 | 326,000.00 | 326,000.00 | -2.40% | 234,977 |
| Sep 11, 2026 | 329,500.00 | 334,500.00 | 328,000.00 | 334,000.00 | 334,000.00 | -1.47% | 165,993 |
| Sep 10, 2026 | 331,500.00 | 342,000.00 | 331,500.00 | 339,000.00 | 339,000.00 | 0.59% | 363,224 |
| Sep 9, 2026 | 329,000.00 | 339,000.00 | 326,500.00 | 337,000.00 | 337,000.00 | 2.59% | 221,887 |
| Sep 8, 2026 | 340,000.00 | 342,500.00 | 328,000.00 | 328,500.00 | 328,500.00 | -2.09% | 195,517 |
| Sep 7, 2026 | 339,000.00 | 340,000.00 | 332,500.00 | 335,500.00 | 335,500.00 | -0.45% | 196,547 |
| Sep 4, 2026 | 342,000.00 | 345,000.00 | 334,500.00 | 337,000.00 | 337,000.00 | -1.46% | 222,733 |
| Sep 3, 2026 | 333,000.00 | 346,500.00 | 327,500.00 | 342,000.00 | 342,000.00 | 3.64% | 323,391 |
| Sep 2, 2026 | 333,000.00 | 336,500.00 | 328,000.00 | 330,000.00 | 330,000.00 | -3.23% | 259,283 |
| Sep 1, 2026 | 339,000.00 | 351,000.00 | 337,500.00 | 341,000.00 | 341,000.00 | 0.74% | 303,526 |
| Aug 31, 2026 | 334,500.00 | 340,500.00 | 329,500.00 | 338,500.00 | 338,500.00 | 0.30% | 236,398 |
| Aug 28, 2026 | 335,500.00 | 339,500.00 | 332,000.00 | 337,500.00 | 337,500.00 | -0.59% | 174,441 |
| Aug 27, 2026 | 330,000.00 | 344,250.00 | 328,500.00 | 339,500.00 | 339,500.00 | 3.51% | 430,577 |
| Aug 26, 2026 | 329,500.00 | 330,000.00 | 324,500.00 | 328,000.00 | 328,000.00 | -1.20% | 147,338 |
| Aug 25, 2026 | 323,000.00 | 332,000.00 | 318,000.00 | 332,000.00 | 332,000.00 | 1.37% | 206,854 |
| Aug 24, 2026 | 311,000.00 | 331,000.00 | 310,500.00 | 327,500.00 | 327,500.00 | 5.65% | 398,515 |
| Aug 21, 2026 | 315,500.00 | 316,000.00 | 306,500.00 | 310,000.00 | 310,000.00 | -2.98% | 235,539 |
| Aug 20, 2026 | 322,500.00 | 330,000.00 | 321,500.00 | 321,500.00 | 319,509.29 | 0.47% | 204,797 |