POSCO Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	52.24	-0.11%	181,727
Nov 24, 2025	51.99	52.40	51.51	52.30	52.30	-2.15%	154,605
Nov 21, 2025	53.03	53.69	52.24	53.45	53.45	-0.83%	107,093
Nov 20, 2025	55.18	55.96	53.78	53.90	53.90	0.22%	284,322
Nov 19, 2025	54.09	54.40	53.51	53.78	53.78	-0.85%	138,702
Nov 18, 2025	53.43	54.55	53.43	54.24	54.24	1.21%	201,900
Nov 17, 2025	53.66	54.41	53.43	53.59	53.59	-1.23%	100,328
Nov 14, 2025	53.85	54.69	53.38	54.26	54.26	-0.26%	113,728
Nov 13, 2025	55.00	55.35	54.14	54.40	54.40	-1.29%	132,991
Nov 12, 2025	54.60	55.22	54.60	55.11	55.11	4.65%	108,868
Nov 11, 2025	52.23	53.01	52.23	52.66	52.66	-0.77%	210,254
Nov 10, 2025	52.06	53.13	52.06	53.07	53.07	2.49%	122,811
Nov 7, 2025	51.45	52.12	51.00	51.78	51.78	-2.08%	183,696
Nov 6, 2025	53.42	53.42	52.72	52.88	52.88	-1.62%	123,774
Nov 5, 2025	52.80	53.79	52.35	53.75	53.75	-0.04%	133,238
Nov 4, 2025	54.22	54.67	53.55	53.77	53.77	-1.86%	135,291
Nov 3, 2025	54.80	55.12	54.40	54.79	54.79	0.31%	126,588
Oct 31, 2025	54.71	54.96	54.06	54.62	54.62	-1.12%	129,862
Oct 30, 2025	56.10	56.15	54.87	55.24	55.24	-3.88%	148,780
Oct 29, 2025	57.24	58.00	57.05	57.47	57.47	2.31%	118,320
Oct 28, 2025	55.94	56.51	55.87	56.17	56.17	-0.09%	121,759
Oct 27, 2025	55.12	56.35	54.73	56.22	56.22	0.41%	127,639
Oct 24, 2025	56.00	56.34	55.38	55.99	55.99	4.17%	170,386
Oct 23, 2025	53.14	53.84	53.14	53.75	53.75	1.24%	121,919
Oct 22, 2025	53.44	53.89	52.65	53.09	53.09	3.33%	148,140
Oct 21, 2025	52.01	52.01	51.14	51.38	51.38	-2.36%	116,389
Oct 20, 2025	52.90	52.90	52.16	52.62	52.62	0.42%	107,586
Oct 17, 2025	51.00	52.47	51.00	52.40	52.40	2.87%	171,740
Oct 16, 2025	50.33	51.24	50.30	50.94	50.94	3.08%	145,566
Oct 15, 2025	49.41	49.69	49.17	49.42	49.42	-0.02%	122,688
Oct 14, 2025	47.32	49.48	47.32	49.43	49.43	3.04%	164,268
Oct 13, 2025	47.73	48.18	47.50	47.97	47.97	6.29%	165,441
Oct 10, 2025	46.71	46.74	44.99	45.13	45.13	-6.62%	219,326
Oct 9, 2025	48.91	48.91	48.04	48.33	48.33	-0.74%	103,311
Oct 8, 2025	48.16	48.90	48.09	48.69	48.69	1.61%	114,974
Oct 7, 2025	48.65	49.29	47.88	47.92	47.92	-1.36%	83,280
Oct 6, 2025	49.00	49.23	48.58	48.58	48.58	-0.67%	116,416
Oct 3, 2025	48.94	49.10	48.56	48.91	48.91	0.74%	69,784
Oct 2, 2025	49.38	49.54	48.40	48.55	48.55	-2.51%	112,161
Oct 1, 2025	48.99	49.86	48.93	49.80	49.80	1.20%	134,630
Sep 30, 2025	49.08	49.23	48.79	49.21	49.21	-0.28%	67,870
Sep 29, 2025	49.30	49.86	49.30	49.35	49.35	1.27%	95,959
Sep 26, 2025	49.18	49.48	48.73	48.73	48.73	-1.95%	123,728
Sep 25, 2025	49.45	50.10	49.45	49.70	49.70	1.76%	152,648
Sep 24, 2025	48.81	49.30	48.61	48.84	48.84	-1.33%	205,536
Sep 23, 2025	50.50	50.61	49.47	49.50	49.50	-1.67%	95,297
Sep 22, 2025	50.25	50.61	49.84	50.34	50.34	0.24%	114,254
Sep 19, 2025	50.98	51.22	50.19	50.22	50.22	-1.59%	112,378