POSCO STEELEON Co., Ltd. (KRX:058430)
South Korea · Delayed Price · Currency is KRW 4,710.00
-20.00 (-0.42%)
Aug 14, 2026, 3:30 PM KST
POSCO STEELEON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 4,800.00 | 4,835.00 | 4,590.00 | 4,710.00 | 4,710.00 | -0.42% | 332,959 |
| Aug 13, 2026 | 4,795.00 | 4,810.00 | 4,665.00 | 4,730.00 | 4,730.00 | -0.42% | 177,101 |
| Aug 12, 2026 | 4,810.00 | 4,870.00 | 4,700.00 | 4,750.00 | 4,750.00 | -1.14% | 192,448 |
| Aug 11, 2026 | 4,710.00 | 4,895.00 | 4,705.00 | 4,805.00 | 4,805.00 | 1.05% | 264,454 |
| Aug 10, 2026 | 4,565.00 | 4,775.00 | 4,520.00 | 4,755.00 | 4,755.00 | 4.39% | 535,863 |
| Aug 7, 2026 | 4,665.00 | 5,130.00 | 4,395.00 | 4,555.00 | 4,555.00 | -1.30% | 3,332,140 |
| Aug 6, 2026 | 4,600.00 | 4,690.00 | 4,570.00 | 4,615.00 | 4,615.00 | -0.65% | 128,562 |
| Aug 5, 2026 | 4,550.00 | 4,675.00 | 4,550.00 | 4,645.00 | 4,645.00 | 3.68% | 187,521 |
| Aug 4, 2026 | 4,265.00 | 4,550.00 | 4,265.00 | 4,480.00 | 4,480.00 | 5.04% | 353,174 |
| Aug 3, 2026 | 4,260.00 | 4,345.00 | 4,100.00 | 4,265.00 | 4,265.00 | -0.23% | 172,606 |
| Jul 31, 2026 | 4,075.00 | 4,285.00 | 4,060.00 | 4,275.00 | 4,275.00 | 7.55% | 310,226 |
| Jul 30, 2026 | 3,600.00 | 4,200.00 | 3,600.00 | 3,975.00 | 3,975.00 | - | 363,700 |
| Jul 29, 2026 | 4,075.00 | 4,190.00 | 3,785.00 | 3,975.00 | 3,975.00 | -2.33% | 371,177 |
| Jul 28, 2026 | 4,210.00 | 4,305.00 | 4,010.00 | 4,070.00 | 4,070.00 | -7.50% | 292,227 |
| Jul 27, 2026 | 4,380.00 | 4,540.00 | 4,300.00 | 4,400.00 | 4,400.00 | 1.15% | 194,592 |
| Jul 24, 2026 | 4,580.00 | 4,600.00 | 4,345.00 | 4,350.00 | 4,350.00 | -5.13% | 250,388 |
| Jul 23, 2026 | 4,360.00 | 4,795.00 | 4,360.00 | 4,585.00 | 4,585.00 | 5.40% | 224,343 |
| Jul 22, 2026 | 4,370.00 | 4,530.00 | 4,315.00 | 4,350.00 | 4,350.00 | -0.34% | 200,308 |
| Jul 21, 2026 | 4,355.00 | 4,400.00 | 4,230.00 | 4,365.00 | 4,365.00 | -0.23% | 224,249 |
| 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 |