POSCO Holdings Inc. (KRX:005490)
South Korea · Delayed Price · Currency is KRW 303,000
+500 (0.17%)
Jul 21, 2026, 3:30 PM KST
POSCO Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 298,500.00 | 301,000.00 | 293,000.00 | 298,500.00 | - | -1.32% | 108,869 |
| Jul 20, 2026 | 309,000.00 | 310,000.00 | 298,500.00 | 302,500.00 | 302,500.00 | -2.89% | 307,990 |
| Jul 16, 2026 | 312,000.00 | 320,000.00 | 305,500.00 | 311,500.00 | 311,500.00 | -0.95% | 287,682 |
| Jul 15, 2026 | 309,000.00 | 319,500.00 | 309,000.00 | 314,500.00 | 314,500.00 | 3.62% | 313,817 |
| Jul 14, 2026 | 308,500.00 | 311,500.00 | 299,000.00 | 303,500.00 | 303,500.00 | -1.46% | 338,649 |
| Jul 13, 2026 | 313,500.00 | 324,000.00 | 306,500.00 | 308,000.00 | 308,000.00 | -1.75% | 337,637 |
| Jul 10, 2026 | 304,000.00 | 320,500.00 | 304,000.00 | 313,500.00 | 313,500.00 | 5.56% | 298,245 |
| Jul 9, 2026 | 306,000.00 | 310,000.00 | 292,000.00 | 297,000.00 | 297,000.00 | -2.30% | 444,238 |
| Jul 8, 2026 | 311,000.00 | 316,000.00 | 301,000.00 | 304,000.00 | 304,000.00 | -3.65% | 289,364 |
| Jul 7, 2026 | 320,500.00 | 321,000.00 | 306,500.00 | 315,500.00 | 315,500.00 | -1.87% | 279,795 |
| Jul 6, 2026 | 325,000.00 | 326,000.00 | 311,000.00 | 321,500.00 | 321,500.00 | 0.47% | 205,752 |
| Jul 3, 2026 | 319,000.00 | 321,000.00 | 304,500.00 | 320,000.00 | 320,000.00 | 0.79% | 325,126 |
| Jul 2, 2026 | 311,000.00 | 325,000.00 | 301,500.00 | 317,500.00 | 317,500.00 | 0.79% | 369,481 |
| Jul 1, 2026 | 325,000.00 | 326,000.00 | 309,000.00 | 315,000.00 | 315,000.00 | -0.63% | 264,203 |
| Jun 30, 2026 | 327,500.00 | 328,000.00 | 315,500.00 | 317,000.00 | 317,000.00 | -4.80% | 400,589 |
| Jun 29, 2026 | 308,000.00 | 334,500.00 | 300,000.00 | 333,000.00 | 333,000.00 | 9.18% | 512,476 |
| Jun 26, 2026 | 316,500.00 | 319,500.00 | 296,500.00 | 305,000.00 | 305,000.00 | -5.57% | 555,199 |
| Jun 25, 2026 | 332,000.00 | 334,500.00 | 322,000.00 | 323,000.00 | 323,000.00 | -2.56% | 359,033 |
| Jun 24, 2026 | 322,000.00 | 334,000.00 | 316,500.00 | 331,500.00 | 331,500.00 | 2.95% | 418,516 |
| Jun 23, 2026 | 345,500.00 | 352,000.00 | 320,000.00 | 322,000.00 | 322,000.00 | -7.07% | 568,511 |
| Jun 22, 2026 | 356,000.00 | 356,500.00 | 345,500.00 | 346,500.00 | 346,500.00 | -2.81% | 329,691 |
| Jun 19, 2026 | 366,000.00 | 372,000.00 | 350,000.00 | 356,500.00 | 356,500.00 | -2.86% | 537,087 |
| Jun 18, 2026 | 381,000.00 | 381,000.00 | 367,000.00 | 367,000.00 | 367,000.00 | -4.55% | 429,167 |
| Jun 17, 2026 | 396,500.00 | 397,000.00 | 382,500.00 | 384,500.00 | 384,500.00 | -1.41% | 308,208 |
| Jun 16, 2026 | 396,500.00 | 396,500.00 | 386,500.00 | 390,000.00 | 390,000.00 | -1.27% | 318,729 |
| Jun 15, 2026 | 396,000.00 | 398,000.00 | 388,000.00 | 395,000.00 | 395,000.00 | 4.77% | 288,778 |
| Jun 12, 2026 | 377,500.00 | 389,500.00 | 373,500.00 | 377,000.00 | 377,000.00 | 5.31% | 483,611 |
| Jun 11, 2026 | 350,000.00 | 360,000.00 | 342,500.00 | 358,000.00 | 358,000.00 | -1.38% | 418,533 |
| Jun 10, 2026 | 361,500.00 | 372,000.00 | 352,000.00 | 363,000.00 | 363,000.00 | -0.41% | 375,475 |
| Jun 9, 2026 | 366,000.00 | 370,500.00 | 356,000.00 | 364,500.00 | 364,500.00 | 1.53% | 503,818 |
| Jun 8, 2026 | 361,000.00 | 368,000.00 | 356,000.00 | 359,000.00 | 359,000.00 | -7.95% | 411,310 |
| Jun 5, 2026 | 401,500.00 | 405,000.00 | 375,000.00 | 390,000.00 | 390,000.00 | -2.99% | 432,637 |
| Jun 4, 2026 | 405,000.00 | 412,500.00 | 393,000.00 | 402,000.00 | 402,000.00 | 0.75% | 481,990 |
| Jun 2, 2026 | 405,500.00 | 416,500.00 | 392,500.00 | 399,000.00 | 399,000.00 | -3.39% | 592,760 |
| Jun 1, 2026 | 418,000.00 | 426,000.00 | 412,000.00 | 413,000.00 | 413,000.00 | -2.48% | 530,828 |
| May 29, 2026 | 424,000.00 | 424,000.00 | 407,500.00 | 423,500.00 | 423,500.00 | 0.83% | 775,543 |
| May 28, 2026 | 433,500.00 | 435,500.00 | 405,000.00 | 420,000.00 | 420,000.00 | -0.83% | 593,623 |
| May 27, 2026 | 440,000.00 | 442,000.00 | 422,500.00 | 423,500.00 | 423,500.00 | -4.19% | 511,926 |
| May 26, 2026 | 457,500.00 | 459,500.00 | 440,000.00 | 442,000.00 | 442,000.00 | -0.79% | 359,994 |
| May 22, 2026 | 453,500.00 | 458,500.00 | 444,000.00 | 447,500.00 | 445,500.00 | 0.90% | 369,792 |
| May 21, 2026 | 434,000.00 | 443,500.00 | 427,000.00 | 443,500.00 | 441,517.88 | 6.35% | 402,848 |
| May 20, 2026 | 440,500.00 | 444,000.00 | 410,000.00 | 417,000.00 | 415,136.31 | -5.33% | 735,059 |
| May 19, 2026 | 467,000.00 | 467,500.00 | 430,000.00 | 440,500.00 | 438,531.28 | -4.86% | 578,283 |
| May 18, 2026 | 460,500.00 | 466,000.00 | 435,500.00 | 463,000.00 | 460,930.73 | -0.96% | 503,785 |
| May 15, 2026 | 487,500.00 | 505,000.00 | 457,000.00 | 467,500.00 | 465,410.61 | -3.91% | 713,593 |
| May 14, 2026 | 494,500.00 | 495,000.00 | 475,000.00 | 486,500.00 | 484,325.70 | 1.67% | 600,393 |
| May 13, 2026 | 475,000.00 | 487,000.00 | 464,000.00 | 478,500.00 | 476,361.45 | -0.10% | 657,568 |
| May 12, 2026 | 511,000.00 | 516,000.00 | 465,500.00 | 479,000.00 | 476,859.22 | -6.45% | 1,308,740 |
| May 11, 2026 | 521,000.00 | 525,000.00 | 504,000.00 | 512,000.00 | 509,711.73 | -2.48% | 501,971 |
| May 8, 2026 | 528,000.00 | 529,000.00 | 512,000.00 | 525,000.00 | 522,653.63 | -1.87% | 462,890 |