POSCO Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	46.36	47.08	46.24	46.50	46.50	4.68%	247,417
Feb 19, 2025	44.37	44.67	44.16	44.42	44.42	2.16%	245,400
Feb 18, 2025	42.90	43.48	42.84	43.48	43.48	1.78%	133,232
Feb 14, 2025	42.95	43.21	42.42	42.72	42.72	-0.51%	114,454
Feb 13, 2025	42.16	43.07	42.00	42.94	42.94	7.84%	292,222
Feb 12, 2025	40.00	40.37	39.40	39.82	39.82	-1.58%	273,221
Feb 11, 2025	40.65	40.73	40.20	40.46	40.46	-2.06%	197,496
Feb 10, 2025	40.78	41.31	40.78	41.31	41.31	2.18%	237,608
Feb 7, 2025	41.69	41.80	40.34	40.43	40.43	-3.58%	372,207
Feb 6, 2025	41.90	42.29	41.83	41.93	41.93	0.50%	226,918
Feb 5, 2025	42.06	42.06	41.58	41.72	41.72	-0.05%	230,560
Feb 4, 2025	41.01	42.31	41.01	41.74	41.74	0.48%	226,039
Feb 3, 2025	42.46	43.10	40.79	41.54	41.54	-6.69%	521,000
Jan 31, 2025	45.30	45.53	44.37	44.52	44.52	-3.76%	284,145
Jan 30, 2025	45.94	46.30	45.31	46.26	46.26	1.87%	243,958
Jan 29, 2025	44.83	45.59	44.83	45.41	45.41	1.32%	111,856
Jan 28, 2025	45.00	45.00	44.53	44.82	44.82	-0.66%	96,649
Jan 27, 2025	44.63	45.13	44.47	45.12	45.12	-1.07%	102,215
Jan 24, 2025	45.72	45.97	45.50	45.61	45.61	0.64%	142,808
Jan 23, 2025	45.38	45.38	45.08	45.32	45.32	-0.33%	101,256
Jan 22, 2025	45.64	45.91	45.45	45.47	45.47	0.20%	175,086
Jan 21, 2025	45.46	45.49	45.01	45.38	45.38	0.75%	127,516
Jan 17, 2025	44.95	45.26	44.91	45.04	45.04	0.18%	242,269
Jan 16, 2025	45.05	45.08	44.55	44.96	44.96	0.33%	185,815
Jan 15, 2025	45.00	45.33	44.61	44.81	44.81	0.47%	154,313
Jan 14, 2025	44.83	44.83	44.29	44.60	44.60	0.41%	255,270
Jan 13, 2025	43.65	44.43	43.65	44.42	44.42	0.73%	278,884
Jan 10, 2025	44.54	44.54	43.86	44.10	44.10	-1.83%	286,085
Jan 8, 2025	44.92	45.01	44.51	44.92	44.92	-0.16%	233,197
Jan 7, 2025	45.30	45.41	44.78	44.99	44.99	0.31%	206,873
Jan 6, 2025	44.98	45.36	44.76	44.85	44.85	1.38%	216,248
Jan 3, 2025	44.00	44.37	43.81	44.24	44.24	3.95%	267,058
Jan 2, 2025	43.05	43.05	42.35	42.56	42.56	-1.85%	244,681
Dec 31, 2024	43.29	43.66	42.92	43.36	43.36	0.14%	234,593
Dec 30, 2024	43.42	43.46	42.75	43.30	43.30	-0.16%	289,057
Dec 27, 2024	43.00	43.49	42.74	43.37	43.37	-0.76%	244,619
Dec 26, 2024	43.76	43.94	43.66	43.70	43.70	-3.89%	268,698
Dec 24, 2024	45.11	45.47	45.01	45.47	45.47	0.33%	243,527
Dec 23, 2024	45.02	45.41	44.72	45.32	45.32	0.38%	155,161
Dec 20, 2024	44.81	45.59	44.64	45.15	45.15	0.07%	653,895
Dec 19, 2024	45.56	45.93	45.09	45.12	45.12	0.85%	159,240
Dec 18, 2024	46.22	46.56	44.72	44.74	44.74	-2.16%	599,294
Dec 17, 2024	46.00	46.00	45.59	45.73	45.73	-2.10%	348,122
Dec 16, 2024	46.70	46.94	46.53	46.71	46.71	0.02%	247,110
Dec 13, 2024	47.08	47.46	46.63	46.70	46.70	-1.60%	351,084
Dec 12, 2024	47.43	47.98	47.37	47.46	47.46	-0.46%	328,423
Dec 11, 2024	47.44	47.76	47.31	47.68	47.68	1.51%	312,314
Dec 10, 2024	47.00	47.29	46.64	46.97	46.97	3.44%	746,751
Dec 9, 2024	45.34	46.12	45.10	45.41	45.41	-2.62%	1,595,699
Dec 6, 2024	47.01	47.01	46.46	46.63	46.63	-0.79%	212,239
Dec 5, 2024	47.70	47.70	46.75	47.00	47.00	-2.29%	536,242
Dec 4, 2024	48.27	48.38	47.99	48.10	48.10	0.69%	527,026
Dec 3, 2024	47.17	48.05	46.04	47.77	47.77	-4.36%	1,016,160
Dec 2, 2024	50.35	50.49	49.86	49.95	49.95	-3.24%	430,786
Nov 29, 2024	51.05	51.66	50.69	51.62	51.62	-3.69%	194,083
Nov 27, 2024	53.50	53.75	53.29	53.60	53.60	-0.61%	169,109
Nov 26, 2024	54.34	54.34	53.83	53.93	53.93	-0.79%	185,647
Nov 25, 2024	54.33	54.43	54.01	54.36	54.36	0.20%	210,623
Nov 22, 2024	53.88	54.28	53.73	54.25	54.25	-0.28%	154,820
Nov 21, 2024	54.26	54.71	54.24	54.40	54.40	3.50%	291,212
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	72.77	0.77%	101,153
Sep 26, 2024	72.29	72.75	71.73	72.67	72.21	4.73%	114,944