POSCO Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2025	45.52	45.61	44.50	44.63	44.63	-3.13%	536,606
May 13, 2025	45.99	46.25	45.40	46.07	46.07	-2.02%	202,922
May 12, 2025	47.37	47.37	46.76	47.02	47.02	1.40%	139,848
May 9, 2025	46.47	46.73	45.92	46.37	46.37	-0.13%	106,283
May 8, 2025	46.76	46.83	46.35	46.43	46.43	-0.19%	190,590
May 7, 2025	46.61	46.93	46.24	46.52	46.52	0.26%	254,153
May 6, 2025	46.25	46.77	46.10	46.40	46.40	-0.13%	166,136
May 5, 2025	46.57	46.71	46.21	46.46	46.46	0.63%	110,502
May 2, 2025	46.16	46.46	45.79	46.17	46.17	1.99%	224,987
May 1, 2025	45.70	46.20	45.16	45.27	45.27	-0.57%	161,659
Apr 30, 2025	44.98	45.60	44.72	45.53	45.53	-1.36%	109,672
Apr 29, 2025	46.02	46.27	45.77	46.16	46.16	0.20%	173,379
Apr 28, 2025	46.30	46.38	45.73	46.07	46.07	0.72%	275,035
Apr 25, 2025	45.21	45.89	45.08	45.74	45.74	-0.35%	197,066
Apr 24, 2025	44.86	46.10	44.45	45.90	45.90	-0.91%	197,813
Apr 23, 2025	46.26	46.87	46.08	46.32	46.32	3.28%	368,091
Apr 22, 2025	44.20	45.19	44.20	44.85	44.85	2.33%	279,690
Apr 21, 2025	44.37	44.76	43.30	43.83	43.83	-2.25%	215,219
Apr 17, 2025	44.94	45.05	44.46	44.84	44.84	0.16%	301,211
Apr 16, 2025	44.80	45.50	44.25	44.77	44.77	-1.17%	245,221
Apr 15, 2025	45.05	45.70	45.05	45.30	45.30	0.38%	309,355
Apr 14, 2025	45.21	45.50	44.58	45.13	45.13	-1.10%	479,682
Apr 11, 2025	44.05	45.84	43.94	45.63	45.63	4.63%	539,827
Apr 10, 2025	44.40	44.66	43.10	43.61	43.61	-4.36%	366,988
Apr 9, 2025	41.97	45.98	41.51	45.60	45.60	10.07%	870,833
Apr 8, 2025	44.52	44.52	40.80	41.43	41.43	-5.76%	583,879
Apr 7, 2025	43.14	46.20	42.78	43.96	43.96	-1.01%	799,481
Apr 4, 2025	46.00	46.55	43.68	44.41	44.41	-1.62%	622,586
Apr 3, 2025	46.11	46.29	45.14	45.14	45.14	-3.44%	469,413
Apr 2, 2025	46.23	46.86	45.63	46.75	46.75	-1.45%	405,622
Apr 1, 2025	47.82	47.82	47.15	47.44	47.44	-0.19%	338,670
Mar 31, 2025	47.43	47.96	47.01	47.53	47.53	-2.44%	263,155
Mar 28, 2025	49.58	49.81	48.30	48.72	48.72	-3.94%	548,987
Mar 27, 2025	50.75	51.05	50.50	50.72	50.72	-1.09%	349,184
Mar 26, 2025	51.59	52.02	50.83	51.28	51.28	-0.87%	579,114
Mar 25, 2025	51.40	51.86	51.20	51.73	51.73	-0.60%	1,097,565
Mar 24, 2025	51.20	52.27	51.20	52.04	52.04	0.21%	1,157,906
Mar 21, 2025	53.05	53.62	51.26	51.93	51.93	-6.13%	1,531,251
Mar 20, 2025	55.90	56.30	54.97	55.32	55.32	3.75%	484,996
Mar 19, 2025	52.94	53.62	52.47	53.32	53.32	1.54%	245,983
Mar 18, 2025	52.58	52.58	51.63	52.51	52.51	-0.85%	146,830
Mar 17, 2025	52.50	53.26	52.31	52.96	52.96	1.20%	226,408
Mar 14, 2025	53.05	53.19	52.19	52.33	52.33	-1.32%	210,192
Mar 13, 2025	52.77	53.20	52.44	53.03	53.03	-0.38%	238,554
Mar 12, 2025	53.50	53.80	52.75	53.23	53.23	4.76%	403,962
Mar 11, 2025	50.84	51.13	50.07	50.81	50.81	-1.72%	539,807
Mar 10, 2025	51.78	52.05	50.95	51.70	51.70	-3.24%	499,172
Mar 7, 2025	54.10	54.14	52.53	53.43	53.43	5.47%	512,879
Mar 6, 2025	50.61	51.51	50.25	50.66	50.66	2.86%	447,506
Mar 5, 2025	47.59	49.31	47.11	49.25	49.25	8.22%	587,143