POSCO STEELEON Co., Ltd. (KRX:058430)
South Korea · Delayed Price · Currency is KRW 40,200
-250 (-0.62%)
Dec 19, 2025, 3:30 PM KST
POSCO STEELEON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 40,450.00 | 40,600.00 | 38,000.00 | 40,200.00 | 40,200.00 | -0.62% | 21,367 |
| Dec 18, 2025 | 39,500.00 | 40,550.00 | 39,200.00 | 40,450.00 | 40,450.00 | 1.38% | 17,525 |
| Dec 17, 2025 | 39,600.00 | 40,050.00 | 39,300.00 | 39,900.00 | 39,900.00 | 2.05% | 14,581 |
| Dec 16, 2025 | 39,300.00 | 39,600.00 | 38,850.00 | 39,100.00 | 39,100.00 | -1.14% | 14,754 |
| Dec 15, 2025 | 39,500.00 | 39,800.00 | 39,000.00 | 39,550.00 | 39,550.00 | 0.13% | 13,041 |
| Dec 12, 2025 | 39,050.00 | 39,850.00 | 38,850.00 | 39,500.00 | 39,500.00 | 1.94% | 11,467 |
| Dec 11, 2025 | 39,200.00 | 39,200.00 | 38,550.00 | 38,750.00 | 38,750.00 | -0.39% | 8,093 |
| Dec 10, 2025 | 38,700.00 | 39,100.00 | 38,650.00 | 38,900.00 | 38,900.00 | -0.13% | 3,037 |
| Dec 9, 2025 | 38,450.00 | 39,100.00 | 38,350.00 | 38,950.00 | 38,950.00 | 0.65% | 4,898 |
| Dec 8, 2025 | 38,300.00 | 39,000.00 | 38,300.00 | 38,700.00 | 38,700.00 | -0.13% | 9,762 |
| Dec 5, 2025 | 39,000.00 | 39,000.00 | 38,350.00 | 38,750.00 | 38,750.00 | - | 6,586 |
| Dec 4, 2025 | 39,050.00 | 39,050.00 | 38,550.00 | 38,750.00 | 38,750.00 | 0.39% | 3,591 |
| Dec 3, 2025 | 38,600.00 | 39,000.00 | 38,150.00 | 38,600.00 | 38,600.00 | -0.26% | 8,860 |
| Dec 2, 2025 | 37,900.00 | 38,950.00 | 37,850.00 | 38,700.00 | 38,700.00 | 1.71% | 5,967 |
| Dec 1, 2025 | 38,750.00 | 38,900.00 | 38,050.00 | 38,050.00 | 38,050.00 | -0.78% | 6,959 |
| Nov 28, 2025 | 37,900.00 | 38,400.00 | 37,800.00 | 38,350.00 | 38,350.00 | 2.13% | 9,637 |
| Nov 27, 2025 | 37,500.00 | 38,000.00 | 37,500.00 | 37,550.00 | 37,550.00 | -0.66% | 5,583 |
| Nov 26, 2025 | 37,450.00 | 37,850.00 | 36,900.00 | 37,800.00 | 37,800.00 | 2.30% | 5,565 |
| Nov 25, 2025 | 36,850.00 | 37,350.00 | 36,700.00 | 36,950.00 | 36,950.00 | 0.41% | 4,331 |
| Nov 24, 2025 | 37,350.00 | 37,400.00 | 36,700.00 | 36,800.00 | 36,800.00 | -1.60% | 4,252 |
| Nov 21, 2025 | 36,700.00 | 37,650.00 | 36,500.00 | 37,400.00 | 37,400.00 | 0.40% | 4,204 |
| Nov 20, 2025 | 36,750.00 | 37,900.00 | 36,750.00 | 37,250.00 | 37,250.00 | 1.22% | 3,861 |
| Nov 19, 2025 | 36,700.00 | 37,000.00 | 36,050.00 | 36,800.00 | 36,800.00 | -0.54% | 6,025 |
| Nov 18, 2025 | 37,850.00 | 37,900.00 | 36,800.00 | 37,000.00 | 37,000.00 | -1.20% | 7,989 |
| Nov 17, 2025 | 38,250.00 | 38,250.00 | 37,150.00 | 37,450.00 | 37,450.00 | -2.09% | 9,111 |
| Nov 14, 2025 | 38,650.00 | 38,650.00 | 37,550.00 | 38,250.00 | 38,250.00 | -1.03% | 5,233 |
| Nov 13, 2025 | 38,500.00 | 38,850.00 | 38,250.00 | 38,650.00 | 38,650.00 | 0.26% | 4,178 |
| Nov 12, 2025 | 38,150.00 | 38,800.00 | 38,000.00 | 38,550.00 | 38,550.00 | 1.72% | 10,997 |
| Nov 11, 2025 | 38,450.00 | 38,750.00 | 37,800.00 | 37,900.00 | 37,900.00 | -0.52% | 5,424 |
| Nov 10, 2025 | 37,650.00 | 38,350.00 | 37,450.00 | 38,100.00 | 38,100.00 | 1.20% | 6,981 |
| Nov 7, 2025 | 37,350.00 | 37,900.00 | 37,150.00 | 37,650.00 | 37,650.00 | -0.26% | 7,819 |
| Nov 6, 2025 | 38,400.00 | 38,400.00 | 37,400.00 | 37,750.00 | 37,750.00 | -0.26% | 5,319 |
| Nov 5, 2025 | 38,550.00 | 38,550.00 | 36,900.00 | 37,850.00 | 37,850.00 | -2.32% | 14,916 |
| Nov 4, 2025 | 39,150.00 | 39,550.00 | 38,400.00 | 38,750.00 | 38,750.00 | - | 10,638 |
| Nov 3, 2025 | 39,000.00 | 39,400.00 | 38,050.00 | 38,750.00 | 38,750.00 | 0.39% | 17,256 |
| Oct 31, 2025 | 38,500.00 | 39,000.00 | 38,350.00 | 38,600.00 | 38,600.00 | -0.26% | 11,546 |
| Oct 30, 2025 | 39,750.00 | 39,850.00 | 38,700.00 | 38,700.00 | 38,700.00 | -1.78% | 15,173 |
| Oct 29, 2025 | 39,600.00 | 39,750.00 | 39,150.00 | 39,400.00 | 39,400.00 | - | 6,837 |
| Oct 28, 2025 | 39,750.00 | 39,750.00 | 38,950.00 | 39,400.00 | 39,400.00 | -0.63% | 10,448 |
| Oct 27, 2025 | 40,700.00 | 40,950.00 | 39,250.00 | 39,650.00 | 39,650.00 | -1.12% | 20,149 |
| Oct 24, 2025 | 39,900.00 | 40,600.00 | 39,500.00 | 40,100.00 | 40,100.00 | 0.50% | 21,646 |
| Oct 23, 2025 | 40,300.00 | 41,450.00 | 39,050.00 | 39,900.00 | 39,900.00 | 0.13% | 48,210 |
| Oct 22, 2025 | 38,500.00 | 39,850.00 | 38,400.00 | 39,850.00 | 39,850.00 | 4.05% | 25,542 |
| Oct 21, 2025 | 39,000.00 | 39,500.00 | 38,300.00 | 38,300.00 | 38,300.00 | -0.52% | 16,530 |
| Oct 20, 2025 | 38,700.00 | 39,000.00 | 37,700.00 | 38,500.00 | 38,500.00 | -0.13% | 12,126 |
| Oct 17, 2025 | 38,100.00 | 40,000.00 | 37,150.00 | 38,550.00 | 38,550.00 | 1.98% | 28,691 |
| Oct 16, 2025 | 37,050.00 | 37,900.00 | 37,050.00 | 37,800.00 | 37,800.00 | 2.02% | 7,580 |
| Oct 15, 2025 | 37,600.00 | 37,700.00 | 36,800.00 | 37,050.00 | 37,050.00 | 0.14% | 9,104 |
| Oct 14, 2025 | 37,100.00 | 37,550.00 | 36,900.00 | 37,000.00 | 37,000.00 | 1.93% | 10,547 |
| Oct 13, 2025 | 36,500.00 | 36,700.00 | 35,800.00 | 36,300.00 | 36,300.00 | 1.11% | 8,878 |