POSCO Holdings Inc. (KRX:005490)
South Korea · Delayed Price · Currency is KRW 334,000
+8,500 (2.61%)
At close: Aug 14, 2026
POSCO Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 326,500.00 | 335,000.00 | 326,000.00 | 334,000.00 | 334,000.00 | 2.61% | 322,901 |
| Aug 13, 2026 | 326,500.00 | 328,500.00 | 320,500.00 | 325,500.00 | 325,500.00 | 0.15% | 450,110 |
| Aug 12, 2026 | 327,000.00 | 329,000.00 | 321,000.00 | 325,000.00 | 325,000.00 | -0.46% | 187,541 |
| Aug 11, 2026 | 332,500.00 | 334,000.00 | 324,500.00 | 326,500.00 | 326,500.00 | -2.83% | 222,093 |
| Aug 10, 2026 | 330,500.00 | 337,000.00 | 323,500.00 | 336,000.00 | 336,000.00 | 1.51% | 272,691 |
| Aug 7, 2026 | 327,000.00 | 331,000.00 | 318,500.00 | 331,000.00 | 331,000.00 | 3.76% | 322,295 |
| Aug 6, 2026 | 315,000.00 | 321,500.00 | 311,000.00 | 319,000.00 | 319,000.00 | 0.63% | 249,354 |
| Aug 5, 2026 | 317,500.00 | 322,500.00 | 315,000.00 | 317,000.00 | 317,000.00 | 1.28% | 230,637 |
| Aug 4, 2026 | 305,500.00 | 313,000.00 | 303,000.00 | 313,000.00 | 313,000.00 | 3.13% | 276,520 |
| Aug 3, 2026 | 310,000.00 | 311,500.00 | 298,000.00 | 303,500.00 | 303,500.00 | -2.88% | 294,993 |
| Jul 31, 2026 | 311,500.00 | 317,500.00 | 301,000.00 | 312,500.00 | 312,500.00 | 3.99% | 428,776 |
| Jul 30, 2026 | 282,000.00 | 305,000.00 | 282,000.00 | 300,500.00 | 300,500.00 | 4.16% | 485,070 |
| Jul 29, 2026 | 300,000.00 | 303,500.00 | 275,000.00 | 288,500.00 | 288,500.00 | -3.51% | 467,638 |
| Jul 28, 2026 | 309,000.00 | 310,000.00 | 293,000.00 | 299,000.00 | 299,000.00 | -5.38% | 367,585 |
| Jul 27, 2026 | 319,000.00 | 322,000.00 | 313,500.00 | 316,000.00 | 316,000.00 | 0.96% | 201,640 |
| Jul 24, 2026 | 316,500.00 | 319,500.00 | 308,500.00 | 313,000.00 | 313,000.00 | -3.25% | 257,402 |
| Jul 23, 2026 | 303,500.00 | 325,000.00 | 303,000.00 | 323,500.00 | 323,500.00 | 6.77% | 326,824 |
| Jul 22, 2026 | 307,500.00 | 314,000.00 | 301,500.00 | 303,000.00 | 303,000.00 | - | 254,159 |
| Jul 21, 2026 | 298,500.00 | 303,000.00 | 293,000.00 | 303,000.00 | 303,000.00 | 0.17% | 254,065 |
| 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 |