POSCO Holdings Inc. (KRX:005490)
South Korea · Delayed Price · Currency is KRW 435,000
+18,000 (4.32%)
Last updated: May 21, 2026, 11:08 AM KST
POSCO Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 434,000.00 | 440,000.00 | 427,000.00 | 436,000.00 | - | 4.56% | 189,033 |
| May 20, 2026 | 440,500.00 | 444,000.00 | 410,000.00 | 417,000.00 | 417,000.00 | -5.33% | 735,059 |
| May 19, 2026 | 467,000.00 | 467,500.00 | 430,000.00 | 440,500.00 | 440,500.00 | -4.86% | 578,279 |
| May 18, 2026 | 460,500.00 | 466,000.00 | 435,500.00 | 463,000.00 | 463,000.00 | -0.96% | 503,785 |
| May 15, 2026 | 487,500.00 | 505,000.00 | 457,000.00 | 467,500.00 | 467,500.00 | -3.91% | 713,593 |
| May 14, 2026 | 494,500.00 | 495,000.00 | 475,000.00 | 486,500.00 | 486,500.00 | 1.67% | 600,393 |
| May 13, 2026 | 475,000.00 | 487,000.00 | 464,000.00 | 478,500.00 | 478,500.00 | -0.10% | 657,568 |
| May 12, 2026 | 511,000.00 | 516,000.00 | 465,500.00 | 479,000.00 | 479,000.00 | -6.45% | 1,308,740 |
| May 11, 2026 | 521,000.00 | 525,000.00 | 504,000.00 | 512,000.00 | 512,000.00 | -2.48% | 501,971 |
| May 8, 2026 | 528,000.00 | 529,000.00 | 512,000.00 | 525,000.00 | 525,000.00 | -1.87% | 462,890 |
| May 7, 2026 | 515,000.00 | 542,000.00 | 505,000.00 | 535,000.00 | 535,000.00 | 5.73% | 947,299 |
| May 6, 2026 | 518,000.00 | 519,000.00 | 497,500.00 | 506,000.00 | 506,000.00 | 0.80% | 602,095 |
| May 4, 2026 | 486,000.00 | 512,000.00 | 485,000.00 | 502,000.00 | 502,000.00 | 8.66% | 1,080,353 |
| Apr 30, 2026 | 471,500.00 | 471,500.00 | 455,500.00 | 462,000.00 | 462,000.00 | -1.49% | 568,870 |
| Apr 29, 2026 | 477,000.00 | 478,000.00 | 462,500.00 | 469,000.00 | 469,000.00 | 0.54% | 599,954 |
| 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% | 292,559 |
| Apr 23, 2026 | 421,000.00 | 421,000.00 | 401,500.00 | 410,500.00 | 410,500.00 | -1.91% | 558,290 |
| Apr 22, 2026 | 420,000.00 | 423,000.00 | 410,500.00 | 418,500.00 | 418,500.00 | -0.71% | 561,752 |
| Apr 21, 2026 | 398,000.00 | 422,000.00 | 396,000.00 | 421,500.00 | 421,500.00 | 8.22% | 1,024,414 |
| 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% | 276,230 |
| 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% | 284,457 |
| 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% | 474,808 |
| Apr 8, 2026 | 358,000.00 | 363,500.00 | 351,000.00 | 362,500.00 | 362,500.00 | 4.92% | 454,015 |
| Apr 7, 2026 | 347,000.00 | 354,500.00 | 343,000.00 | 345,500.00 | 345,500.00 | -1.00% | 272,984 |
| 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% | 585,197 |
| 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 | - | 295,337 |
| Mar 27, 2026 | 335,500.00 | 343,000.00 | 327,000.00 | 343,000.00 | 343,000.00 | 0.15% | 276,285 |
| 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% | 252,184 |
| Mar 24, 2026 | 336,500.00 | 339,500.00 | 328,500.00 | 339,500.00 | 339,500.00 | 4.46% | 296,420 |
| Mar 23, 2026 | 333,000.00 | 340,000.00 | 325,000.00 | 325,000.00 | 325,000.00 | -5.39% | 445,916 |
| Mar 20, 2026 | 341,000.00 | 343,500.00 | 338,500.00 | 343,500.00 | 343,500.00 | 1.63% | 462,448 |
| 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% | 201,085 |
| 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% | 304,728 |
| Mar 12, 2026 | 342,000.00 | 351,000.00 | 342,000.00 | 347,500.00 | 347,500.00 | 0.72% | 270,855 |
| Mar 11, 2026 | 349,500.00 | 355,000.00 | 342,000.00 | 345,000.00 | 345,000.00 | 0.44% | 302,616 |