POSCO STEELEON Co., Ltd. (KRX:058430)
South Korea · Delayed Price · Currency is KRW 4,410.00
-60.00 (-1.34%)
At close: Oct 8, 2026
POSCO STEELEON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 4,465.00 | 4,510.00 | 4,395.00 | 4,410.00 | 4,410.00 | -1.34% | 143,991 |
| Oct 7, 2026 | 4,610.00 | 4,640.00 | 4,470.00 | 4,470.00 | 4,470.00 | -3.46% | 213,990 |
| Oct 6, 2026 | 4,600.00 | 4,720.00 | 4,570.00 | 4,630.00 | 4,630.00 | 0.98% | 256,353 |
| Oct 2, 2026 | 4,600.00 | 4,655.00 | 4,535.00 | 4,585.00 | 4,585.00 | -0.33% | 271,157 |
| Oct 1, 2026 | 4,960.00 | 4,960.00 | 4,495.00 | 4,600.00 | 4,600.00 | -0.97% | 645,300 |
| Sep 30, 2026 | 4,560.00 | 4,750.00 | 4,550.00 | 4,645.00 | 4,645.00 | 4.26% | 413,012 |
| Sep 29, 2026 | 4,620.00 | 4,620.00 | 4,435.00 | 4,455.00 | 4,455.00 | -3.68% | 143,543 |
| Sep 28, 2026 | 4,560.00 | 4,685.00 | 4,530.00 | 4,625.00 | 4,625.00 | 2.55% | 119,764 |
| Sep 23, 2026 | 4,650.00 | 4,685.00 | 4,505.00 | 4,510.00 | 4,510.00 | -2.38% | 152,249 |
| Sep 22, 2026 | 4,710.00 | 4,745.00 | 4,620.00 | 4,620.00 | 4,620.00 | -0.32% | 157,187 |
| Sep 21, 2026 | 4,810.00 | 4,815.00 | 4,630.00 | 4,635.00 | 4,635.00 | -2.63% | 112,853 |
| Sep 18, 2026 | 4,750.00 | 4,835.00 | 4,745.00 | 4,760.00 | 4,760.00 | 0.32% | 98,166 |
| Sep 17, 2026 | 4,660.00 | 4,770.00 | 4,650.00 | 4,745.00 | 4,745.00 | 1.50% | 93,045 |
| Sep 16, 2026 | 4,730.00 | 4,785.00 | 4,640.00 | 4,675.00 | 4,675.00 | -1.06% | 88,979 |
| Sep 15, 2026 | 4,715.00 | 4,865.00 | 4,645.00 | 4,725.00 | 4,725.00 | -0.11% | 121,034 |
| Sep 14, 2026 | 4,835.00 | 4,860.00 | 4,700.00 | 4,730.00 | 4,730.00 | -2.77% | 161,980 |
| Sep 11, 2026 | 4,740.00 | 4,900.00 | 4,740.00 | 4,865.00 | 4,865.00 | 0.10% | 254,896 |
| Sep 10, 2026 | 4,800.00 | 4,900.00 | 4,715.00 | 4,860.00 | 4,860.00 | 1.25% | 304,887 |
| Sep 9, 2026 | 4,725.00 | 4,900.00 | 4,715.00 | 4,800.00 | 4,800.00 | 1.59% | 235,560 |
| Sep 8, 2026 | 4,775.00 | 4,870.00 | 4,710.00 | 4,725.00 | 4,725.00 | -0.63% | 265,849 |
| Sep 7, 2026 | 4,680.00 | 4,785.00 | 4,620.00 | 4,755.00 | 4,755.00 | 2.04% | 186,470 |
| Sep 4, 2026 | 4,650.00 | 4,700.00 | 4,615.00 | 4,660.00 | 4,660.00 | 0.54% | 171,371 |
| Sep 3, 2026 | 4,680.00 | 4,940.00 | 4,385.00 | 4,635.00 | 4,635.00 | 2.32% | 998,536 |
| Sep 2, 2026 | 4,690.00 | 4,690.00 | 4,500.00 | 4,530.00 | 4,530.00 | -4.53% | 272,987 |
| Sep 1, 2026 | 4,680.00 | 4,840.00 | 4,680.00 | 4,745.00 | 4,745.00 | 0.21% | 125,113 |
| Aug 31, 2026 | 4,830.00 | 4,830.00 | 4,655.00 | 4,735.00 | 4,735.00 | -2.17% | 98,038 |
| Aug 28, 2026 | 4,720.00 | 4,850.00 | 4,700.00 | 4,840.00 | 4,840.00 | 1.68% | 124,392 |
| Aug 27, 2026 | 4,755.00 | 4,945.00 | 4,720.00 | 4,760.00 | 4,760.00 | 0.11% | 267,487 |
| Aug 26, 2026 | 4,710.00 | 4,780.00 | 4,620.00 | 4,755.00 | 4,755.00 | 0.96% | 191,914 |
| Aug 25, 2026 | 4,520.00 | 4,815.00 | 4,480.00 | 4,710.00 | 4,710.00 | 2.39% | 209,178 |
| Aug 24, 2026 | 4,490.00 | 4,650.00 | 4,470.00 | 4,600.00 | 4,600.00 | 2.68% | 146,631 |
| Aug 21, 2026 | 4,630.00 | 4,630.00 | 4,395.00 | 4,480.00 | 4,480.00 | -3.45% | 190,583 |
| Aug 20, 2026 | 4,585.00 | 4,680.00 | 4,585.00 | 4,640.00 | 4,640.00 | 1.53% | 203,762 |
| Aug 19, 2026 | 4,600.00 | 4,645.00 | 4,470.00 | 4,570.00 | 4,570.00 | -2.45% | 164,470 |
| Aug 18, 2026 | 4,640.00 | 4,710.00 | 4,585.00 | 4,685.00 | 4,685.00 | -0.53% | 243,045 |
| 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% | 178,076 |
| Aug 12, 2026 | 4,810.00 | 4,870.00 | 4,700.00 | 4,750.00 | 4,750.00 | -1.14% | 194,946 |
| Aug 11, 2026 | 4,710.00 | 4,895.00 | 4,705.00 | 4,805.00 | 4,805.00 | 1.05% | 267,426 |
| Aug 10, 2026 | 4,565.00 | 4,775.00 | 4,520.00 | 4,755.00 | 4,755.00 | 4.39% | 537,130 |
| 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% | 353,201 |
| Aug 3, 2026 | 4,260.00 | 4,345.00 | 4,100.00 | 4,265.00 | 4,265.00 | -0.23% | 173,046 |
| Jul 31, 2026 | 4,075.00 | 4,285.00 | 4,060.00 | 4,275.00 | 4,275.00 | 7.55% | 310,465 |
| 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% | 372,670 |
| Jul 28, 2026 | 4,210.00 | 4,305.00 | 4,010.00 | 4,070.00 | 4,070.00 | -7.50% | 293,659 |
| Jul 27, 2026 | 4,380.00 | 4,540.00 | 4,300.00 | 4,400.00 | 4,400.00 | 1.15% | 194,733 |