POSCO Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	51.50	51.79	51.00	51.01	51.01	-1.81%	225,942
Dec 18, 2025	51.98	52.87	51.84	51.95	51.95	-1.76%	190,511
Dec 17, 2025	53.20	53.65	52.78	52.88	52.88	0.23%	123,638
Dec 16, 2025	53.23	53.56	52.73	52.76	52.76	-3.37%	159,138
Dec 15, 2025	54.40	54.80	54.05	54.60	54.60	1.39%	107,888
Dec 12, 2025	53.90	54.55	53.40	53.85	53.85	0.98%	169,206
Dec 11, 2025	52.90	53.66	52.90	53.33	53.33	-2.06%	119,339
Dec 10, 2025	53.94	54.67	53.54	54.45	54.45	0.93%	149,101
Dec 9, 2025	53.70	54.08	53.54	53.95	53.95	-0.07%	63,026
Dec 8, 2025	54.30	54.43	53.70	53.99	53.99	1.89%	121,366
Dec 5, 2025	53.04	53.97	52.89	52.99	52.99	1.40%	208,432
Dec 4, 2025	52.66	52.78	52.00	52.26	52.26	-1.79%	83,303
Dec 3, 2025	53.03	53.41	52.68	53.21	53.21	0.04%	111,209
Dec 2, 2025	53.09	53.44	52.69	53.19	53.19	0.11%	86,159
Dec 1, 2025	52.96	53.63	52.72	53.13	53.13	0.09%	138,750
Nov 28, 2025	53.50	53.51	53.00	53.08	53.08	-3.42%	199,783
Nov 26, 2025	54.14	55.00	54.00	54.96	54.96	5.21%	211,364
Nov 25, 2025	51.70	52.32	51.37	52.24	51.91	-0.11%	181,727
Nov 24, 2025	51.99	52.40	51.51	52.30	51.97	-2.15%	154,605
Nov 21, 2025	53.03	53.69	52.24	53.45	53.11	-0.83%	107,093
Nov 20, 2025	55.18	55.96	53.78	53.90	53.56	0.22%	284,322
Nov 19, 2025	54.09	54.40	53.51	53.78	53.44	-0.85%	138,702
Nov 18, 2025	53.43	54.55	53.43	54.24	53.90	1.21%	201,900
Nov 17, 2025	53.66	54.41	53.43	53.59	53.25	-1.23%	100,328
Nov 14, 2025	53.85	54.69	53.38	54.26	53.92	-0.26%	113,728
Nov 13, 2025	55.00	55.35	54.14	54.40	54.05	-1.29%	132,991
Nov 12, 2025	54.60	55.22	54.60	55.11	54.76	4.65%	108,868
Nov 11, 2025	52.23	53.01	52.23	52.66	52.33	-0.77%	210,254
Nov 10, 2025	52.06	53.13	52.06	53.07	52.73	2.49%	122,811
Nov 7, 2025	51.45	52.12	51.00	51.78	51.45	-2.08%	183,696
Nov 6, 2025	53.42	53.42	52.72	52.88	52.54	-1.62%	123,774
Nov 5, 2025	52.80	53.79	52.35	53.75	53.41	-0.04%	133,238
Nov 4, 2025	54.22	54.67	53.55	53.77	53.43	-1.86%	135,291
Nov 3, 2025	54.80	55.12	54.40	54.79	54.44	0.31%	126,588
Oct 31, 2025	54.71	54.96	54.06	54.62	54.27	-1.12%	129,862
Oct 30, 2025	56.10	56.15	54.87	55.24	54.89	-3.88%	148,780
Oct 29, 2025	57.24	58.00	57.05	57.47	57.10	2.31%	118,320
Oct 28, 2025	55.94	56.51	55.87	56.17	55.81	-0.09%	121,759
Oct 27, 2025	55.12	56.35	54.73	56.22	55.86	0.41%	127,639
Oct 24, 2025	56.00	56.34	55.38	55.99	55.63	4.17%	170,386
Oct 23, 2025	53.14	53.84	53.14	53.75	53.41	1.24%	121,919
Oct 22, 2025	53.44	53.89	52.65	53.09	52.75	3.33%	148,140
Oct 21, 2025	52.01	52.01	51.14	51.38	51.05	-2.36%	116,389
Oct 20, 2025	52.90	52.90	52.16	52.62	52.29	0.42%	107,586
Oct 17, 2025	51.00	52.47	51.00	52.40	52.07	2.87%	171,740
Oct 16, 2025	50.33	51.24	50.30	50.94	50.62	3.08%	145,566
Oct 15, 2025	49.41	49.69	49.17	49.42	49.11	-0.02%	122,688
Oct 14, 2025	47.32	49.48	47.32	49.43	49.12	3.04%	164,268
Oct 13, 2025	47.73	48.18	47.50	47.97	47.67	6.29%	165,441
Oct 10, 2025	46.71	46.74	44.99	45.13	44.84	-6.62%	219,326