POSCO STEELEON Co., Ltd. (KRX:058430)
South Korea · Delayed Price · Currency is KRW 4,325.00
-50.00 (-1.14%)
Jul 21, 2026, 2:49 PM KST
POSCO STEELEON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 4,490.00 | 4,595.00 | 4,270.00 | 4,375.00 | 4,375.00 | -4.99% | 179,965 |
| Jul 16, 2026 | 4,585.00 | 4,690.00 | 4,540.00 | 4,605.00 | 4,605.00 | - | 155,740 |
| Jul 15, 2026 | 4,510.00 | 4,675.00 | 4,510.00 | 4,605.00 | 4,605.00 | 2.91% | 183,325 |
| Jul 14, 2026 | 4,510.00 | 4,600.00 | 4,350.00 | 4,475.00 | 4,475.00 | -2.51% | 265,650 |
| Jul 13, 2026 | 4,760.00 | 4,890.00 | 4,500.00 | 4,590.00 | 4,590.00 | -3.57% | 234,184 |
| Jul 10, 2026 | 4,690.00 | 4,920.00 | 4,690.00 | 4,760.00 | 4,760.00 | 1.60% | 306,684 |
| Jul 9, 2026 | 4,530.00 | 4,810.00 | 4,530.00 | 4,685.00 | 4,685.00 | -0.11% | 218,590 |
| Jul 8, 2026 | 4,925.00 | 4,925.00 | 4,600.00 | 4,690.00 | 4,690.00 | -5.25% | 423,428 |
| Jul 7, 2026 | 4,945.00 | 5,050.00 | 4,815.00 | 4,950.00 | 4,950.00 | - | 299,489 |
| Jul 6, 2026 | 5,050.00 | 5,080.00 | 4,880.00 | 4,950.00 | 4,950.00 | -1.59% | 276,334 |
| Jul 3, 2026 | 5,060.00 | 5,080.00 | 4,750.00 | 5,030.00 | 5,030.00 | -0.40% | 386,780 |
| Jul 2, 2026 | 5,000.00 | 5,100.00 | 4,890.00 | 5,050.00 | 5,050.00 | -1.94% | 329,427 |
| Jul 1, 2026 | 5,150.00 | 5,240.00 | 5,010.00 | 5,150.00 | 5,150.00 | - | 307,112 |
| Jun 30, 2026 | 5,220.00 | 5,300.00 | 5,000.00 | 5,150.00 | 5,150.00 | -1.72% | 369,932 |
| Jun 29, 2026 | 4,855.00 | 5,270.00 | 4,855.00 | 5,240.00 | 5,240.00 | 4.90% | 533,946 |
| Jun 26, 2026 | 5,080.00 | 5,200.00 | 4,870.00 | 4,995.00 | 4,995.00 | -2.06% | 738,114 |
| Jun 25, 2026 | 5,280.00 | 5,420.00 | 5,090.00 | 5,100.00 | 5,100.00 | -3.59% | 903,594 |
| Jun 24, 2026 | 5,180.00 | 5,650.00 | 5,150.00 | 5,290.00 | 5,290.00 | 1.54% | 2,308,064 |
| Jun 23, 2026 | 5,230.00 | 6,390.00 | 5,100.00 | 5,210.00 | 5,210.00 | -1.33% | 15,622,047 |
| Jun 22, 2026 | 5,310.00 | 5,700.00 | 5,100.00 | 5,280.00 | 5,280.00 | -4.00% | 1,738,087 |
| Jun 19, 2026 | 5,830.00 | 5,910.00 | 5,330.00 | 5,500.00 | 5,500.00 | -7.56% | 1,479,739 |
| Jun 18, 2026 | 6,480.00 | 6,630.00 | 5,930.00 | 5,950.00 | 5,950.00 | -9.57% | 4,293,377 |
| Jun 17, 2026 | 5,760.00 | 7,090.00 | 5,760.00 | 6,580.00 | 6,580.00 | 17.29% | 16,567,815 |
| Jun 16, 2026 | 5,680.00 | 5,720.00 | 5,520.00 | 5,610.00 | 5,610.00 | -1.06% | 264,696 |
| Jun 15, 2026 | 5,760.00 | 5,850.00 | 5,510.00 | 5,670.00 | 5,670.00 | 1.07% | 454,478 |
| Jun 12, 2026 | 5,350.00 | 5,720.00 | 5,350.00 | 5,610.00 | 5,610.00 | 8.09% | 466,534 |
| Jun 11, 2026 | 5,010.00 | 5,210.00 | 4,920.00 | 5,190.00 | 5,190.00 | 0.58% | 194,867 |
| Jun 10, 2026 | 5,070.00 | 5,360.00 | 4,985.00 | 5,160.00 | 5,160.00 | 0.78% | 390,187 |
| Jun 9, 2026 | 5,090.00 | 5,300.00 | 5,010.00 | 5,120.00 | 5,120.00 | 0.99% | 336,753 |
| Jun 8, 2026 | 5,020.00 | 5,100.00 | 4,815.00 | 5,070.00 | 5,070.00 | -6.63% | 531,156 |
| Jun 5, 2026 | 5,560.00 | 5,560.00 | 5,240.00 | 5,430.00 | 5,430.00 | -2.34% | 329,893 |
| Jun 4, 2026 | 5,640.00 | 5,640.00 | 5,410.00 | 5,560.00 | 5,560.00 | -1.42% | 380,539 |
| Jun 2, 2026 | 5,760.00 | 5,760.00 | 5,500.00 | 5,640.00 | 5,640.00 | -2.42% | 485,946 |
| Jun 1, 2026 | 5,870.00 | 6,010.00 | 5,640.00 | 5,780.00 | 5,780.00 | -2.69% | 743,481 |
| May 29, 2026 | 6,090.00 | 6,090.00 | 5,770.00 | 5,940.00 | 5,940.00 | -1.66% | 581,968 |
| May 28, 2026 | 6,350.00 | 6,350.00 | 5,850.00 | 6,040.00 | 6,040.00 | -3.51% | 549,107 |
| May 27, 2026 | 6,580.00 | 6,690.00 | 6,190.00 | 6,260.00 | 6,260.00 | -4.43% | 565,058 |
| May 26, 2026 | 6,870.00 | 6,930.00 | 6,400.00 | 6,550.00 | 6,550.00 | -3.39% | 564,876 |
| May 22, 2026 | 6,600.00 | 6,820.00 | 6,590.00 | 6,780.00 | 6,780.00 | 4.95% | 420,171 |
| May 21, 2026 | 6,300.00 | 6,610.00 | 6,270.00 | 6,460.00 | 6,460.00 | 5.38% | 425,429 |
| May 20, 2026 | 6,460.00 | 6,490.00 | 6,000.00 | 6,130.00 | 6,130.00 | -5.55% | 1,017,452 |
| May 19, 2026 | 6,710.00 | 6,760.00 | 6,350.00 | 6,490.00 | 6,490.00 | -3.71% | 729,641 |
| May 18, 2026 | 6,950.00 | 6,970.00 | 6,500.00 | 6,740.00 | 6,740.00 | -3.99% | 737,202 |
| May 15, 2026 | 7,450.00 | 7,670.00 | 6,910.00 | 7,020.00 | 7,020.00 | -4.62% | 1,578,789 |
| May 14, 2026 | 7,260.00 | 7,940.00 | 7,100.00 | 7,360.00 | 7,360.00 | 1.38% | 2,437,620 |
| May 13, 2026 | 7,120.00 | 8,030.00 | 7,050.00 | 7,260.00 | 7,260.00 | 0.83% | 4,162,677 |
| May 12, 2026 | 7,730.00 | 7,770.00 | 7,070.00 | 7,200.00 | 7,200.00 | -6.86% | 1,868,153 |
| May 11, 2026 | 8,280.00 | 8,410.00 | 7,650.00 | 7,730.00 | 7,730.00 | -6.53% | 1,920,881 |
| May 8, 2026 | 8,380.00 | 9,000.00 | 7,900.00 | 8,270.00 | 8,270.00 | 1.97% | 6,650,339 |
| May 7, 2026 | 7,780.00 | 9,490.00 | 7,420.00 | 8,110.00 | 8,110.00 | 4.24% | 20,318,480 |