POSCO Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	49.58	49.81	48.30	48.72	48.72	-3.94%	548,978
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
Mar 4, 2025	45.28	46.13	44.60	45.51	45.51	-0.50%	343,005
Mar 3, 2025	46.79	46.99	45.32	45.74	45.74	-1.08%	216,243
Feb 28, 2025	46.77	46.86	45.65	46.24	46.24	-3.24%	273,042
Feb 27, 2025	48.47	48.88	47.55	47.79	47.79	-1.40%	276,628
Feb 26, 2025	48.73	49.03	48.34	48.47	48.47	2.34%	273,756
Feb 25, 2025	47.43	47.68	46.61	47.36	47.36	-2.03%	588,175
Feb 24, 2025	48.00	48.60	47.70	48.34	48.34	2.37%	395,039
Feb 21, 2025	48.43	48.81	46.86	47.22	47.22	1.55%	517,918
Feb 20, 2025	46.36	47.08	46.24	46.50	46.50	4.68%	258,102
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