POSCO STEELEON Co., Ltd. (KRX:058430)
South Korea · Delayed Price · Currency is KRW 40,550
+850 (2.14%)
At close: Aug 11, 2025, 3:30 PM KST
POSCO STEELEON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 39,850.00 | 39,850.00 | 39,250.00 | 39,400.00 | 39,400.00 | -0.51% | 6,489 |
| Aug 13, 2025 | 39,650.00 | 40,400.00 | 39,000.00 | 39,600.00 | 39,600.00 | -0.38% | 10,420 |
| Aug 12, 2025 | 40,200.00 | 40,850.00 | 39,750.00 | 39,750.00 | 39,750.00 | -1.97% | 13,174 |
| Aug 11, 2025 | 39,700.00 | 40,600.00 | 39,550.00 | 40,550.00 | 40,550.00 | 2.14% | 18,184 |
| Aug 8, 2025 | 39,700.00 | 40,150.00 | 39,550.00 | 39,700.00 | 39,700.00 | -0.13% | 8,054 |
| Aug 7, 2025 | 40,200.00 | 40,400.00 | 38,000.00 | 39,750.00 | 39,750.00 | -1.97% | 14,921 |
| Aug 6, 2025 | 40,250.00 | 40,650.00 | 39,900.00 | 40,550.00 | 40,550.00 | 1.12% | 7,839 |
| Aug 5, 2025 | 40,450.00 | 40,550.00 | 39,450.00 | 40,100.00 | 40,100.00 | 0.12% | 30,380 |
| Aug 4, 2025 | 39,550.00 | 40,500.00 | 39,500.00 | 40,050.00 | 40,050.00 | -0.25% | 13,254 |
| Aug 1, 2025 | 41,300.00 | 41,900.00 | 40,050.00 | 40,150.00 | 40,150.00 | -4.52% | 26,846 |
| Jul 31, 2025 | 43,950.00 | 43,950.00 | 41,950.00 | 42,050.00 | 42,050.00 | -3.00% | 29,208 |
| Jul 30, 2025 | 43,700.00 | 43,700.00 | 43,050.00 | 43,350.00 | 43,350.00 | -0.57% | 15,513 |
| Jul 29, 2025 | 43,150.00 | 43,600.00 | 42,150.00 | 43,600.00 | 43,600.00 | 0.23% | 16,751 |
| Jul 28, 2025 | 44,200.00 | 44,750.00 | 43,250.00 | 43,500.00 | 43,500.00 | -1.81% | 22,127 |
| Jul 25, 2025 | 44,900.00 | 45,700.00 | 43,350.00 | 44,300.00 | 44,300.00 | 0.68% | 42,082 |
| Jul 24, 2025 | 45,450.00 | 45,500.00 | 43,700.00 | 44,000.00 | 44,000.00 | -1.35% | 57,025 |
| Jul 23, 2025 | 42,700.00 | 44,700.00 | 42,650.00 | 44,600.00 | 44,600.00 | 5.31% | 103,864 |
| Jul 22, 2025 | 43,050.00 | 43,750.00 | 42,000.00 | 42,350.00 | 42,350.00 | 0.36% | 47,992 |
| Jul 21, 2025 | 41,450.00 | 42,700.00 | 40,100.00 | 42,200.00 | 42,200.00 | 2.43% | 21,112 |
| Jul 18, 2025 | 40,500.00 | 42,450.00 | 40,500.00 | 41,200.00 | 41,200.00 | 1.85% | 57,991 |
| Jul 17, 2025 | 40,800.00 | 40,900.00 | 40,000.00 | 40,450.00 | 40,450.00 | -0.98% | 15,816 |
| Jul 16, 2025 | 41,150.00 | 41,950.00 | 40,700.00 | 40,850.00 | 40,850.00 | -1.21% | 11,897 |
| Jul 15, 2025 | 41,800.00 | 41,900.00 | 41,150.00 | 41,350.00 | 41,350.00 | -0.96% | 10,137 |
| Jul 14, 2025 | 41,600.00 | 42,000.00 | 41,050.00 | 41,750.00 | 41,750.00 | 1.21% | 14,205 |
| Jul 11, 2025 | 41,350.00 | 41,800.00 | 41,050.00 | 41,250.00 | 41,250.00 | 0.36% | 15,887 |
| Jul 10, 2025 | 41,450.00 | 41,500.00 | 40,600.00 | 41,100.00 | 41,100.00 | 0.24% | 10,685 |
| Jul 9, 2025 | 41,100.00 | 41,500.00 | 40,650.00 | 41,000.00 | 41,000.00 | -0.24% | 16,536 |
| Jul 8, 2025 | 40,550.00 | 41,700.00 | 40,550.00 | 41,100.00 | 41,100.00 | -0.96% | 25,167 |
| Jul 7, 2025 | 42,250.00 | 42,300.00 | 40,600.00 | 41,500.00 | 41,500.00 | -1.78% | 26,626 |
| Jul 4, 2025 | 41,700.00 | 42,800.00 | 41,400.00 | 42,250.00 | 42,250.00 | 1.81% | 54,499 |
| Jul 3, 2025 | 40,100.00 | 42,050.00 | 40,000.00 | 41,500.00 | 41,500.00 | 4.01% | 60,960 |
| Jul 2, 2025 | 40,100.00 | 40,100.00 | 39,000.00 | 39,900.00 | 39,900.00 | -0.13% | 8,854 |
| Jul 1, 2025 | 39,350.00 | 42,000.00 | 39,100.00 | 39,950.00 | 39,950.00 | 1.40% | 24,713 |
| Jun 30, 2025 | 38,500.00 | 39,400.00 | 38,450.00 | 39,400.00 | 39,400.00 | 2.47% | 7,864 |
| Jun 27, 2025 | 39,350.00 | 39,450.00 | 38,300.00 | 38,450.00 | 38,450.00 | -1.79% | 12,154 |
| Jun 26, 2025 | 40,000.00 | 40,050.00 | 38,900.00 | 39,150.00 | 39,150.00 | -1.63% | 15,736 |
| Jun 25, 2025 | 39,500.00 | 40,500.00 | 39,400.00 | 39,800.00 | 39,800.00 | 0.89% | 23,336 |
| Jun 24, 2025 | 38,700.00 | 39,500.00 | 38,400.00 | 39,450.00 | 39,450.00 | 2.73% | 19,038 |
| Jun 23, 2025 | 38,800.00 | 38,800.00 | 37,850.00 | 38,400.00 | 38,400.00 | -2.04% | 15,804 |
| Jun 20, 2025 | 39,000.00 | 39,550.00 | 38,550.00 | 39,200.00 | 39,200.00 | 0.38% | 15,540 |
| Jun 19, 2025 | 39,450.00 | 39,800.00 | 38,800.00 | 39,050.00 | 39,050.00 | -1.14% | 14,470 |
| Jun 18, 2025 | 39,450.00 | 40,150.00 | 39,400.00 | 39,500.00 | 39,500.00 | -0.13% | 20,951 |
| Jun 17, 2025 | 40,600.00 | 40,600.00 | 39,200.00 | 39,550.00 | 39,550.00 | -1.49% | 24,003 |
| Jun 16, 2025 | 39,650.00 | 40,250.00 | 39,050.00 | 40,150.00 | 40,150.00 | -0.12% | 18,917 |
| Jun 13, 2025 | 40,300.00 | 40,450.00 | 39,300.00 | 40,200.00 | 40,200.00 | - | 26,378 |
| Jun 12, 2025 | 39,800.00 | 40,950.00 | 39,600.00 | 40,200.00 | 40,200.00 | 1.01% | 28,397 |
| Jun 11, 2025 | 39,200.00 | 39,850.00 | 38,750.00 | 39,800.00 | 39,800.00 | 3.11% | 29,084 |
| Jun 10, 2025 | 38,750.00 | 39,300.00 | 38,200.00 | 38,600.00 | 38,600.00 | 0.13% | 17,515 |
| Jun 9, 2025 | 39,000.00 | 39,500.00 | 38,550.00 | 38,550.00 | 38,550.00 | 1.31% | 22,667 |
| Jun 5, 2025 | 37,500.00 | 39,000.00 | 37,350.00 | 38,050.00 | 38,050.00 | 0.53% | 22,213 |