POSCO STEELEON Co., Ltd. (KRX:058430)
South Korea · Delayed Price · Currency is KRW 45,800
+1,400 (3.15%)
Last updated: Mar 20, 2026, 1:55 PM KST
POSCO STEELEON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 45,000.00 | 45,000.00 | 44,000.00 | 44,400.00 | 44,400.00 | -1.33% | 12,555 |
| Mar 18, 2026 | 45,800.00 | 45,800.00 | 44,800.00 | 45,000.00 | 45,000.00 | -0.44% | 25,919 |
| Mar 17, 2026 | 45,000.00 | 45,650.00 | 44,750.00 | 45,200.00 | 45,200.00 | 1.23% | 10,903 |
| Mar 16, 2026 | 46,300.00 | 46,300.00 | 44,600.00 | 44,650.00 | 44,650.00 | -2.72% | 28,848 |
| Mar 13, 2026 | 45,750.00 | 46,950.00 | 44,950.00 | 45,900.00 | 45,900.00 | -0.22% | 23,923 |
| Mar 12, 2026 | 45,200.00 | 46,500.00 | 45,100.00 | 46,000.00 | 46,000.00 | 1.77% | 23,428 |
| Mar 11, 2026 | 45,000.00 | 46,050.00 | 44,550.00 | 45,200.00 | 45,200.00 | 1.92% | 26,932 |
| Mar 10, 2026 | 44,150.00 | 44,800.00 | 43,600.00 | 44,350.00 | 44,350.00 | 2.66% | 17,375 |
| Mar 9, 2026 | 43,050.00 | 44,150.00 | 42,800.00 | 43,200.00 | 43,200.00 | -5.05% | 32,233 |
| Mar 6, 2026 | 43,800.00 | 46,250.00 | 43,600.00 | 45,500.00 | 45,500.00 | 1.79% | 33,745 |
| Mar 5, 2026 | 43,000.00 | 45,000.00 | 42,550.00 | 44,700.00 | 44,700.00 | 10.23% | 53,243 |
| Mar 4, 2026 | 45,000.00 | 45,250.00 | 40,150.00 | 40,550.00 | 40,550.00 | -12.04% | 93,177 |
| Mar 3, 2026 | 46,550.00 | 48,350.00 | 46,000.00 | 46,100.00 | 46,100.00 | -3.56% | 104,679 |
| Feb 27, 2026 | 47,050.00 | 55,800.00 | 45,800.00 | 47,800.00 | 47,800.00 | 0.42% | 882,586 |
| Feb 26, 2026 | 47,700.00 | 48,100.00 | 47,150.00 | 47,600.00 | 47,600.00 | -0.10% | 50,935 |
| Feb 25, 2026 | 47,950.00 | 48,800.00 | 47,050.00 | 47,650.00 | 47,650.00 | -0.31% | 76,389 |
| Feb 24, 2026 | 47,600.00 | 49,200.00 | 47,000.00 | 47,800.00 | 47,800.00 | -1.34% | 116,039 |
| Feb 23, 2026 | 46,000.00 | 57,300.00 | 44,450.00 | 48,450.00 | 48,450.00 | 5.56% | 915,633 |
| Feb 20, 2026 | 43,550.00 | 46,500.00 | 43,250.00 | 45,900.00 | 45,900.00 | 5.40% | 89,011 |
| Feb 19, 2026 | 43,400.00 | 44,250.00 | 43,400.00 | 43,550.00 | 43,550.00 | 0.69% | 27,806 |
| Feb 13, 2026 | 43,350.00 | 44,000.00 | 42,700.00 | 43,250.00 | 43,250.00 | -0.23% | 39,045 |
| Feb 12, 2026 | 42,500.00 | 43,500.00 | 42,200.00 | 43,350.00 | 43,350.00 | 2.00% | 40,699 |
| Feb 11, 2026 | 41,800.00 | 42,550.00 | 41,650.00 | 42,500.00 | 42,500.00 | 1.92% | 20,088 |
| Feb 10, 2026 | 41,700.00 | 42,150.00 | 41,400.00 | 41,700.00 | 41,700.00 | - | 11,915 |
| Feb 9, 2026 | 41,850.00 | 42,000.00 | 41,500.00 | 41,700.00 | 41,700.00 | 0.24% | 16,701 |
| Feb 6, 2026 | 42,150.00 | 42,150.00 | 40,050.00 | 41,600.00 | 41,600.00 | -1.42% | 26,905 |
| Feb 5, 2026 | 42,950.00 | 43,450.00 | 42,100.00 | 42,200.00 | 42,200.00 | -0.71% | 33,634 |
| Feb 4, 2026 | 42,800.00 | 43,400.00 | 42,450.00 | 42,500.00 | 42,500.00 | -0.82% | 34,359 |
| Feb 3, 2026 | 43,300.00 | 44,300.00 | 41,650.00 | 42,850.00 | 42,850.00 | 7.66% | 121,414 |
| Feb 2, 2026 | 40,550.00 | 41,150.00 | 39,050.00 | 39,800.00 | 39,800.00 | -2.33% | 29,611 |
| Jan 30, 2026 | 41,450.00 | 41,450.00 | 40,700.00 | 40,750.00 | 40,750.00 | -1.69% | 54,462 |
| Jan 29, 2026 | 42,750.00 | 42,750.00 | 40,750.00 | 41,450.00 | 41,450.00 | -2.70% | 46,662 |
| Jan 28, 2026 | 41,850.00 | 42,850.00 | 41,500.00 | 42,600.00 | 42,600.00 | 2.65% | 71,502 |
| Jan 27, 2026 | 41,300.00 | 41,900.00 | 40,550.00 | 41,500.00 | 41,500.00 | 0.36% | 41,106 |
| Jan 26, 2026 | 40,900.00 | 41,400.00 | 40,700.00 | 41,350.00 | 41,350.00 | 1.22% | 30,904 |
| Jan 23, 2026 | 41,050.00 | 42,300.00 | 40,600.00 | 40,850.00 | 40,850.00 | -0.12% | 42,002 |
| Jan 22, 2026 | 40,100.00 | 41,400.00 | 40,100.00 | 40,900.00 | 40,900.00 | 2.00% | 45,369 |
| Jan 21, 2026 | 41,200.00 | 42,550.00 | 39,550.00 | 40,100.00 | 40,100.00 | -2.55% | 77,026 |
| Jan 20, 2026 | 41,350.00 | 41,850.00 | 40,750.00 | 41,150.00 | 41,150.00 | -0.48% | 42,425 |
| Jan 19, 2026 | 39,500.00 | 41,400.00 | 39,500.00 | 41,350.00 | 41,350.00 | 6.30% | 107,298 |
| Jan 16, 2026 | 40,450.00 | 40,950.00 | 38,850.00 | 38,900.00 | 38,900.00 | -3.83% | 59,506 |
| Jan 15, 2026 | 38,100.00 | 43,900.00 | 38,100.00 | 40,450.00 | 40,450.00 | 6.45% | 509,152 |
| Jan 14, 2026 | 38,350.00 | 38,800.00 | 37,500.00 | 38,000.00 | 38,000.00 | -1.04% | 13,791 |
| Jan 13, 2026 | 36,800.00 | 38,550.00 | 36,650.00 | 38,400.00 | 38,400.00 | 4.77% | 31,414 |
| Jan 12, 2026 | 36,600.00 | 36,800.00 | 36,250.00 | 36,650.00 | 36,650.00 | 0.96% | 14,306 |
| Jan 9, 2026 | 35,900.00 | 36,450.00 | 35,850.00 | 36,300.00 | 36,300.00 | 0.28% | 10,003 |
| Jan 8, 2026 | 37,200.00 | 37,200.00 | 36,200.00 | 36,200.00 | 36,200.00 | -3.21% | 28,927 |
| Jan 7, 2026 | 37,800.00 | 38,000.00 | 36,850.00 | 37,400.00 | 37,400.00 | -1.06% | 23,170 |
| Jan 6, 2026 | 38,400.00 | 38,400.00 | 37,600.00 | 37,800.00 | 37,800.00 | -1.56% | 22,975 |
| Jan 5, 2026 | 38,950.00 | 39,200.00 | 38,200.00 | 38,400.00 | 38,400.00 | -1.41% | 18,215 |