POSCO STEELEON Co., Ltd. (KRX:058430)
South Korea · Delayed Price · Currency is KRW 6,050.00
-440.00 (-6.78%)
Last updated: May 20, 2026, 2:10 PM KST
POSCO STEELEON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 6,710.00 | 6,760.00 | 6,350.00 | 6,490.00 | 6,490.00 | -3.71% | 731,774 |
| 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% | 1,584,262 |
| May 14, 2026 | 7,260.00 | 7,940.00 | 7,100.00 | 7,360.00 | 7,360.00 | 1.38% | 2,441,791 |
| 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% | 1,875,760 |
| May 11, 2026 | 8,280.00 | 8,410.00 | 7,650.00 | 7,730.00 | 7,730.00 | -6.53% | 1,947,221 |
| 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% | 20,318,481 |
| May 6, 2026 | 8,300.00 | 8,300.00 | 7,530.00 | 7,780.00 | 7,780.00 | -4.07% | 2,564,260 |
| May 4, 2026 | 8,410.00 | 8,850.00 | 8,030.00 | 8,110.00 | 8,110.00 | -3.34% | 3,939,199 |
| Apr 30, 2026 | 9,010.00 | 9,030.00 | 8,110.00 | 8,390.00 | 8,390.00 | -6.88% | 4,841,334 |
| Apr 29, 2026 | 9,330.00 | 10,500.00 | 8,750.00 | 9,010.00 | 9,010.00 | -1.31% | 17,852,272 |
| Apr 28, 2026 | 7,320.00 | 9,130.00 | 7,320.00 | 9,130.00 | 9,130.00 | 29.87% | 16,475,098 |
| Apr 27, 2026 | 5,560.00 | 7,030.00 | 5,460.00 | 7,030.00 | 7,030.00 | 29.94% | 9,218,550 |
| Apr 24, 2026 | 5,190.00 | 5,700.00 | 4,930.00 | 5,410.00 | 5,410.00 | 6.29% | 2,619,721 |
| Apr 23, 2026 | 5,650.00 | 5,660.00 | 5,090.00 | 5,090.00 | 5,090.00 | 6.04% | 2,691,418 |
| Apr 22, 2026 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | - | - |
| Apr 21, 2026 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | - | - |
| Apr 20, 2026 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | - | - |
| Apr 17, 2026 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | - | - |
| Apr 16, 2026 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | - | - |
| Apr 15, 2026 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | - | - |
| Apr 14, 2026 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | - | - |
| Apr 13, 2026 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | - | - |
| Apr 10, 2026 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | - | - |
| Apr 9, 2026 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | - | 722,060 |
| Apr 8, 2026 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | - | - |
| Apr 7, 2026 | 4,850.00 | 4,960.00 | 4,745.00 | 4,800.00 | 4,800.00 | -0.62% | 722,060 |
| Apr 6, 2026 | 4,865.00 | 4,865.00 | 4,750.00 | 4,830.00 | 4,830.00 | 1.26% | 309,410 |
| Apr 3, 2026 | 4,750.00 | 4,840.00 | 4,705.00 | 4,770.00 | 4,770.00 | 3.70% | 661,180 |
| Apr 2, 2026 | 4,700.00 | 4,710.00 | 4,565.00 | 4,600.00 | 4,600.00 | -1.18% | 321,750 |
| Apr 1, 2026 | 4,560.00 | 4,660.00 | 4,560.00 | 4,655.00 | 4,655.00 | 3.44% | 260,320 |
| Mar 31, 2026 | 4,525.00 | 4,595.00 | 4,465.00 | 4,500.00 | 4,500.00 | -0.22% | 204,160 |
| Mar 30, 2026 | 4,525.00 | 4,525.00 | 4,365.00 | 4,510.00 | 4,510.00 | -1.74% | 156,280 |
| Mar 27, 2026 | 4,585.00 | 4,620.00 | 4,510.00 | 4,590.00 | 4,481.50 | - | 281,810 |
| Mar 26, 2026 | 4,590.00 | 4,695.00 | 4,555.00 | 4,590.00 | 4,481.50 | - | 392,940 |
| Mar 25, 2026 | 4,475.00 | 4,600.00 | 4,475.00 | 4,590.00 | 4,481.50 | 2.80% | 231,500 |
| Mar 24, 2026 | 4,525.00 | 4,540.00 | 4,380.00 | 4,465.00 | 4,359.45 | 1.48% | 137,360 |
| Mar 23, 2026 | 4,555.00 | 4,555.00 | 4,380.00 | 4,400.00 | 4,295.99 | -3.83% | 264,020 |
| Mar 20, 2026 | 4,440.00 | 4,600.00 | 4,440.00 | 4,575.00 | 4,466.85 | 3.04% | 198,030 |
| Mar 19, 2026 | 4,500.00 | 4,500.00 | 4,400.00 | 4,440.00 | 4,335.05 | -1.33% | 125,920 |
| Mar 18, 2026 | 4,580.00 | 4,580.00 | 4,480.00 | 4,500.00 | 4,393.63 | -0.44% | 259,710 |
| Mar 17, 2026 | 4,500.00 | 4,565.00 | 4,475.00 | 4,520.00 | 4,413.15 | 1.23% | 109,050 |
| Mar 16, 2026 | 4,630.00 | 4,630.00 | 4,460.00 | 4,465.00 | 4,359.45 | -2.72% | 288,480 |
| Mar 13, 2026 | 4,575.00 | 4,695.00 | 4,495.00 | 4,590.00 | 4,590.00 | -0.22% | 244,500 |
| Mar 12, 2026 | 4,520.00 | 4,650.00 | 4,510.00 | 4,600.00 | 4,600.00 | 1.77% | 236,970 |
| Mar 11, 2026 | 4,500.00 | 4,605.00 | 4,455.00 | 4,520.00 | 4,520.00 | 1.92% | 269,320 |
| Mar 10, 2026 | 4,415.00 | 4,480.00 | 4,360.00 | 4,435.00 | 4,435.00 | 2.66% | 175,720 |
| Mar 9, 2026 | 4,305.00 | 4,415.00 | 4,280.00 | 4,320.00 | 4,320.00 | -5.05% | 325,490 |