POSCO Holdings Inc. (KRX:005490)
South Korea · Delayed Price · Currency is KRW 338,500
-3,500 (-1.02%)
Last updated: Sep 4, 2026, 11:15 AM KST
POSCO Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 333,000.00 | 346,500.00 | 327,500.00 | 342,000.00 | 342,000.00 | 3.64% | 323,365 |
| 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% | 303,270 |
| Aug 31, 2026 | 334,500.00 | 340,500.00 | 329,500.00 | 338,500.00 | 338,500.00 | 0.30% | 234,409 |
| 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% | 430,576 |
| 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 |
| Aug 19, 2026 | 312,500.00 | 320,000.00 | 308,000.00 | 320,000.00 | 318,018.58 | -1.39% | 178,183 |
| Aug 18, 2026 | 332,500.00 | 333,500.00 | 320,500.00 | 324,500.00 | 322,490.71 | -2.84% | 245,400 |
| Aug 14, 2026 | 326,500.00 | 335,000.00 | 326,000.00 | 334,000.00 | 331,931.89 | 2.61% | 322,904 |
| Aug 13, 2026 | 326,500.00 | 328,500.00 | 320,500.00 | 325,500.00 | 323,484.52 | 0.15% | 450,110 |
| Aug 12, 2026 | 327,000.00 | 329,000.00 | 321,000.00 | 325,000.00 | 322,987.62 | -0.46% | 187,542 |
| Aug 11, 2026 | 332,500.00 | 334,000.00 | 324,500.00 | 326,500.00 | 324,478.33 | -2.83% | 222,094 |
| Aug 10, 2026 | 330,500.00 | 337,000.00 | 323,500.00 | 336,000.00 | 333,919.50 | 1.51% | 272,691 |
| Aug 7, 2026 | 327,000.00 | 331,000.00 | 318,500.00 | 331,000.00 | 328,950.46 | 3.76% | 322,295 |
| Aug 6, 2026 | 315,000.00 | 321,500.00 | 311,000.00 | 319,000.00 | 317,024.77 | 0.63% | 249,364 |
| Aug 5, 2026 | 317,500.00 | 322,500.00 | 315,000.00 | 317,000.00 | 315,037.15 | 1.28% | 230,639 |
| Aug 4, 2026 | 305,500.00 | 313,000.00 | 303,000.00 | 313,000.00 | 311,061.92 | 3.13% | 276,520 |
| Aug 3, 2026 | 310,000.00 | 311,500.00 | 298,000.00 | 303,500.00 | 301,620.74 | -2.88% | 294,993 |
| Jul 31, 2026 | 311,500.00 | 317,500.00 | 301,000.00 | 312,500.00 | 310,565.02 | 3.99% | 431,276 |
| Jul 30, 2026 | 282,000.00 | 305,000.00 | 282,000.00 | 300,500.00 | 298,639.32 | 4.16% | 485,070 |
| Jul 29, 2026 | 300,000.00 | 303,500.00 | 275,000.00 | 288,500.00 | 286,713.62 | -3.51% | 467,638 |
| Jul 28, 2026 | 309,000.00 | 310,000.00 | 293,000.00 | 299,000.00 | 297,148.61 | -5.38% | 367,586 |
| Jul 27, 2026 | 319,000.00 | 322,000.00 | 313,500.00 | 316,000.00 | 314,043.34 | 0.96% | 201,640 |
| Jul 24, 2026 | 316,500.00 | 319,500.00 | 308,500.00 | 313,000.00 | 311,061.92 | -3.25% | 257,402 |
| Jul 23, 2026 | 303,500.00 | 325,000.00 | 303,000.00 | 323,500.00 | 321,496.90 | 6.77% | 326,824 |
| Jul 22, 2026 | 307,500.00 | 314,000.00 | 301,500.00 | 303,000.00 | 301,123.84 | - | 254,159 |
| Jul 21, 2026 | 298,500.00 | 303,000.00 | 293,000.00 | 303,000.00 | 301,123.84 | 0.17% | 254,065 |
| Jul 20, 2026 | 309,000.00 | 310,000.00 | 298,500.00 | 302,500.00 | 300,626.93 | -2.89% | 307,990 |
| Jul 16, 2026 | 312,000.00 | 320,000.00 | 305,500.00 | 311,500.00 | 309,571.21 | -0.95% | 287,682 |
| Jul 15, 2026 | 309,000.00 | 319,500.00 | 309,000.00 | 314,500.00 | 312,552.63 | 3.62% | 313,817 |
| Jul 14, 2026 | 308,500.00 | 311,500.00 | 299,000.00 | 303,500.00 | 301,620.74 | -1.46% | 341,126 |
| Jul 13, 2026 | 313,500.00 | 324,000.00 | 306,500.00 | 308,000.00 | 306,092.88 | -1.75% | 337,638 |
| Jul 10, 2026 | 304,000.00 | 320,500.00 | 304,000.00 | 313,500.00 | 311,558.82 | 5.56% | 298,245 |
| Jul 9, 2026 | 306,000.00 | 310,000.00 | 292,000.00 | 297,000.00 | 295,160.99 | -2.30% | 444,238 |
| Jul 8, 2026 | 311,000.00 | 316,000.00 | 301,000.00 | 304,000.00 | 302,117.65 | -3.65% | 289,364 |
| Jul 7, 2026 | 320,500.00 | 321,000.00 | 306,500.00 | 315,500.00 | 313,546.44 | -1.87% | 279,795 |
| Jul 6, 2026 | 325,000.00 | 326,000.00 | 311,000.00 | 321,500.00 | 319,509.29 | 0.47% | 205,753 |
| Jul 3, 2026 | 319,000.00 | 321,000.00 | 304,500.00 | 320,000.00 | 318,018.58 | 0.79% | 325,126 |
| Jul 2, 2026 | 311,000.00 | 325,000.00 | 301,500.00 | 317,500.00 | 315,534.06 | 0.79% | 369,482 |
| Jul 1, 2026 | 325,000.00 | 326,000.00 | 309,000.00 | 315,000.00 | 313,049.54 | -0.63% | 264,203 |
| Jun 30, 2026 | 327,500.00 | 328,000.00 | 315,500.00 | 317,000.00 | 315,037.15 | -4.80% | 401,319 |
| Jun 29, 2026 | 308,000.00 | 334,500.00 | 300,000.00 | 333,000.00 | 330,938.08 | 9.18% | 512,476 |
| Jun 26, 2026 | 316,500.00 | 319,500.00 | 296,500.00 | 305,000.00 | 303,111.46 | -5.57% | 555,199 |
| Jun 25, 2026 | 332,000.00 | 334,500.00 | 322,000.00 | 323,000.00 | 321,000.00 | -2.56% | 359,066 |
| Jun 24, 2026 | 322,000.00 | 334,000.00 | 316,500.00 | 331,500.00 | 329,447.37 | 2.95% | 418,516 |