POSCO Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	52.59	52.70	52.26	52.56	52.56	0.59%	222,189
Nov 19, 2024	51.75	52.36	51.74	52.25	52.25	-0.04%	142,108
Nov 18, 2024	51.76	52.29	51.68	52.27	52.27	5.19%	267,822
Nov 15, 2024	50.00	50.10	49.37	49.69	49.69	-5.14%	339,894
Nov 14, 2024	52.88	53.14	52.38	52.38	52.38	1.55%	551,574
Nov 13, 2024	52.35	52.36	51.56	51.58	51.58	-4.18%	246,013
Nov 12, 2024	54.11	54.11	53.63	53.83	53.83	-2.94%	379,385
Nov 11, 2024	56.20	56.20	55.34	55.46	55.46	-2.34%	380,372
Nov 8, 2024	57.44	57.57	56.37	56.79	56.79	-4.75%	219,730
Nov 7, 2024	59.27	59.88	59.15	59.62	59.62	3.01%	196,945
Nov 6, 2024	58.51	58.90	56.84	57.88	57.88	-5.79%	218,234
Nov 5, 2024	61.22	61.56	61.15	61.44	61.44	-0.92%	151,097
Nov 4, 2024	62.29	62.72	61.92	62.01	62.01	2.12%	215,985
Nov 1, 2024	61.06	61.43	60.71	60.72	60.72	1.01%	126,197
Oct 31, 2024	60.22	60.47	59.78	60.11	60.11	-1.17%	243,563
Oct 30, 2024	61.65	61.90	60.82	60.82	60.82	-2.36%	118,063
Oct 29, 2024	62.10	62.43	61.95	62.29	62.29	-0.62%	209,985
Oct 28, 2024	62.54	62.74	62.28	62.68	62.68	4.43%	292,812
Oct 25, 2024	60.32	60.66	60.01	60.02	60.02	-1.74%	175,238
Oct 24, 2024	61.60	61.60	60.70	61.08	61.08	0.23%	198,827
Oct 23, 2024	61.32	61.73	60.73	60.94	60.94	0.91%	199,686
Oct 22, 2024	60.06	60.52	59.98	60.39	60.39	-2.66%	190,545
Oct 21, 2024	62.62	62.62	61.70	62.04	62.04	-1.63%	225,063
Oct 18, 2024	63.20	63.25	62.88	63.07	63.07	1.25%	259,084
Oct 17, 2024	62.44	62.73	62.23	62.29	62.29	-2.20%	822,690
Oct 16, 2024	63.56	63.78	63.18	63.69	63.69	0.57%	333,213
Oct 15, 2024	64.51	64.72	63.27	63.33	63.33	-4.94%	336,395
Oct 14, 2024	67.41	67.54	66.30	66.62	66.62	-1.57%	191,480
Oct 11, 2024	67.76	67.93	67.54	67.68	67.68	-0.60%	199,604
Oct 10, 2024	68.13	68.16	67.62	68.09	68.09	-1.16%	390,507
Oct 9, 2024	68.78	68.90	68.20	68.89	68.89	0.17%	146,980
Oct 8, 2024	69.17	69.33	68.39	68.77	68.77	-1.21%	161,184
Oct 7, 2024	69.62	70.09	69.33	69.61	69.61	1.37%	231,399
Oct 4, 2024	69.20	69.35	68.22	68.67	68.67	-1.46%	279,242
Oct 3, 2024	70.00	70.00	69.17	69.69	69.69	-0.16%	2,242,542
Oct 2, 2024	70.06	70.30	69.35	69.80	69.80	-0.26%	487,148
Oct 1, 2024	69.96	70.50	69.22	69.98	69.98	-0.01%	354,701
Sep 30, 2024	71.43	71.98	69.46	69.99	69.99	-4.42%	576,421
Sep 27, 2024	72.94	74.01	72.94	73.23	73.23	0.77%	101,153
Sep 26, 2024	72.29	72.75	71.73	72.67	72.67	4.73%	114,944
Sep 25, 2024	70.50	70.60	69.27	69.39	69.39	-3.46%	56,889
Sep 24, 2024	72.16	72.50	71.63	71.88	71.88	1.35%	148,336
Sep 23, 2024	70.37	70.94	70.25	70.92	70.92	2.63%	107,465
Sep 20, 2024	69.78	69.78	68.79	69.10	69.10	-1.72%	82,531
Sep 19, 2024	70.41	70.47	69.75	70.31	70.31	1.72%	58,567
Sep 18, 2024	69.81	70.51	69.01	69.12	69.12	-0.58%	108,102
Sep 17, 2024	69.89	70.01	69.26	69.52	69.52	-0.14%	60,460
Sep 16, 2024	69.91	70.01	69.24	69.62	69.62	0.90%	59,203
Sep 13, 2024	69.23	69.69	69.00	69.00	69.00	2.94%	107,319
Sep 12, 2024	66.29	67.09	66.06	67.03	67.03	4.73%	179,125
Sep 11, 2024	63.29	64.06	62.63	64.00	64.00	4.63%	117,059
Sep 10, 2024	61.47	61.47	60.65	61.17	61.17	0.15%	91,942
Sep 9, 2024	61.40	61.70	60.99	61.08	61.08	1.06%	137,947
Sep 6, 2024	62.77	62.77	60.23	60.44	60.44	-5.39%	131,980
Sep 5, 2024	64.69	64.74	63.61	63.88	63.88	-0.98%	81,912
Sep 4, 2024	64.45	65.32	64.27	64.51	64.51	-0.37%	138,120
Sep 3, 2024	65.83	66.23	64.62	64.75	64.75	1.46%	203,851
Aug 30, 2024	63.80	63.99	63.28	63.82	63.82	-0.70%	89,443
Aug 29, 2024	64.17	64.79	64.04	64.27	64.27	2.57%	96,628
Aug 28, 2024	63.14	63.17	62.31	62.66	62.66	-3.61%	74,880
Aug 27, 2024	64.92	65.20	64.72	65.01	65.01	0.37%	48,286
Aug 26, 2024	65.08	65.27	64.69	64.77	64.77	-0.31%	78,990
Aug 23, 2024	63.92	65.00	63.59	64.97	64.97	1.82%	95,035
Aug 22, 2024	64.92	65.04	63.44	63.81	63.81	2.49%	141,810
Aug 21, 2024	61.89	62.42	61.74	62.26	62.26	2.72%	97,779
Aug 20, 2024	60.63	60.75	60.35	60.61	60.61	-0.41%	73,939
Aug 19, 2024	60.41	60.99	60.36	60.86	60.86	-0.83%	106,008
Aug 16, 2024	60.70	61.50	60.70	61.37	61.37	-0.23%	68,014
Aug 15, 2024	61.57	61.60	60.91	61.51	61.51	1.02%	130,428
Aug 14, 2024	61.17	61.26	60.35	60.89	60.89	1.20%	85,204
Aug 13, 2024	59.85	60.27	59.25	60.17	60.17	0.91%	82,955
Aug 12, 2024	59.60	60.02	59.53	59.63	59.63	-0.30%	60,074
Aug 9, 2024	59.28	60.04	59.28	59.81	59.81	1.24%	70,531
Aug 8, 2024	58.50	59.14	58.15	59.08	59.08	0.48%	174,290
Aug 7, 2024	60.71	60.84	58.76	58.80	58.80	-2.11%	167,391
Aug 6, 2024	59.54	60.69	59.16	60.07	60.07	2.40%	146,933
Aug 5, 2024	58.07	59.33	58.00	58.66	58.66	-9.22%	270,292
Aug 2, 2024	64.50	64.94	64.07	64.62	64.62	-0.40%	132,783
Aug 1, 2024	66.00	66.17	64.41	64.88	64.88	-0.86%	114,099
Jul 31, 2024	65.01	66.05	64.91	65.44	65.44	-0.05%	175,056
Jul 30, 2024	65.56	65.67	64.97	65.47	65.47	-0.67%	73,364
Jul 29, 2024	65.52	66.03	65.41	65.91	65.91	0.84%	82,223
Jul 26, 2024	65.25	65.49	64.53	65.36	65.36	0.65%	103,132
Jul 25, 2024	64.35	65.62	64.35	64.94	64.94	3.90%	155,595
Jul 24, 2024	63.71	63.72	62.50	62.50	62.50	-3.09%	172,777
Jul 23, 2024	64.31	64.68	64.20	64.49	64.49	-2.11%	71,392
Jul 22, 2024	65.71	65.90	65.31	65.88	65.88	0.11%	82,442
Jul 19, 2024	66.43	66.51	65.81	65.81	65.81	0.72%	98,903
Jul 18, 2024	66.73	66.78	65.18	65.34	65.34	-1.52%	79,586
Jul 17, 2024	66.99	67.19	66.35	66.35	66.35	-2.51%	154,269
Jul 16, 2024	67.50	68.25	67.50	68.06	68.06	-1.90%	87,614
Jul 15, 2024	69.83	70.20	69.18	69.38	69.38	-2.84%	116,271
Jul 12, 2024	71.23	71.75	71.20	71.41	71.41	0.66%	92,394
Jul 11, 2024	70.72	71.40	70.60	70.94	70.94	5.52%	182,952
Jul 10, 2024	66.84	67.24	66.79	67.23	67.23	-0.04%	92,479
Jul 9, 2024	67.90	67.94	67.26	67.26	67.26	-1.51%	89,971
Jul 8, 2024	68.46	68.51	68.19	68.29	68.29	-0.16%	92,677
Jul 5, 2024	68.35	68.40	67.72	68.40	68.40	0.86%	78,973
Jul 3, 2024	67.21	68.08	67.20	67.82	67.82	1.59%	52,228
Jul 2, 2024	66.00	66.76	66.00	66.76	66.76	0.17%	114,237