POSCO Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2025	60.75	61.24	60.53	60.86	-	3.07%	82,200
Jul 22, 2025	58.56	59.18	58.07	59.05	59.05	-0.02%	135,737
Jul 21, 2025	58.69	59.86	58.64	59.06	59.06	6.20%	218,343
Jul 18, 2025	56.20	56.23	55.55	55.61	55.61	-0.27%	111,606
Jul 17, 2025	54.98	55.86	54.53	55.76	55.76	0.90%	232,004
Jul 16, 2025	55.44	55.44	54.39	55.26	55.26	-3.32%	156,566
Jul 15, 2025	57.99	58.19	57.01	57.16	57.16	-1.35%	155,675
Jul 14, 2025	58.20	58.38	57.72	57.94	57.94	-0.45%	101,702
Jul 11, 2025	57.68	58.20	57.43	58.20	58.20	1.31%	147,885
Jul 10, 2025	57.07	57.83	56.92	57.45	57.45	1.07%	194,872
Jul 9, 2025	56.88	56.90	56.24	56.84	56.84	0.23%	107,291
Jul 8, 2025	56.63	57.08	56.25	56.71	56.71	1.23%	226,060
Jul 7, 2025	56.11	57.02	55.65	56.02	56.02	-1.72%	308,067
Jul 3, 2025	57.30	57.67	56.10	57.00	57.00	4.78%	332,863
Jul 2, 2025	53.19	54.40	52.71	54.40	54.40	4.80%	179,262
Jul 1, 2025	50.67	52.44	50.67	51.91	51.91	7.05%	346,398
Jun 30, 2025	48.08	48.61	48.02	48.49	48.49	1.70%	87,280
Jun 27, 2025	48.50	48.50	47.47	47.68	47.68	-4.28%	156,022
Jun 26, 2025	49.97	50.22	49.50	49.81	49.81	-0.08%	142,520
Jun 25, 2025	49.44	50.16	49.24	49.85	49.85	1.34%	180,191
Jun 24, 2025	47.53	49.36	47.53	49.19	49.19	5.42%	208,375
Jun 23, 2025	45.93	46.78	45.57	46.66	46.66	-1.58%	215,994
Jun 20, 2025	47.90	48.31	47.23	47.41	47.41	0.36%	253,729
Jun 18, 2025	47.25	47.53	47.11	47.24	47.24	1.37%	125,534
Jun 17, 2025	47.35	47.43	46.54	46.60	46.60	-2.37%	146,174
Jun 16, 2025	48.00	48.32	47.68	47.73	47.73	-1.55%	144,056
Jun 13, 2025	48.47	48.71	48.12	48.48	48.48	-1.20%	101,062
Jun 12, 2025	48.81	49.21	48.78	49.07	49.07	0.33%	93,807
Jun 11, 2025	49.02	49.09	48.66	48.91	48.91	-0.10%	140,581
Jun 10, 2025	48.50	48.96	48.27	48.96	48.96	1.49%	171,007
Jun 9, 2025	47.71	48.46	47.50	48.24	48.24	1.11%	169,298
Jun 6, 2025	47.98	48.07	47.55	47.71	47.71	0.06%	107,835
Jun 5, 2025	47.03	48.20	47.03	47.68	47.68	5.05%	179,695
Jun 4, 2025	45.20	45.62	45.11	45.39	45.39	1.18%	80,741
Jun 3, 2025	44.21	45.08	44.01	44.86	44.86	1.24%	118,394
Jun 2, 2025	44.85	45.00	44.07	44.31	44.31	-3.04%	196,677
May 30, 2025	45.86	45.86	45.00	45.70	45.70	-1.55%	238,161
May 29, 2025	46.27	46.52	45.83	46.42	46.42	1.80%	186,513
May 28, 2025	45.15	45.89	45.00	45.60	45.60	3.61%	233,722
May 27, 2025	43.09	44.02	43.09	44.01	43.58	2.95%	208,369
May 23, 2025	42.91	42.93	42.35	42.75	42.33	-	174,834
May 22, 2025	43.05	43.25	42.51	42.75	42.33	-1.27%	161,727
May 21, 2025	43.59	43.89	43.20	43.30	42.87	-0.51%	144,634
May 20, 2025	43.80	43.80	43.38	43.52	43.09	-2.75%	176,132
May 19, 2025	43.88	44.75	43.88	44.75	44.31	0.92%	136,150
May 16, 2025	44.55	44.59	44.08	44.34	43.90	-1.07%	142,986
May 15, 2025	44.52	44.93	44.24	44.82	44.38	0.43%	129,387
May 14, 2025	45.52	45.61	44.50	44.63	44.19	-3.13%	536,618
May 13, 2025	45.99	46.25	45.40	46.07	45.62	-2.02%	202,922
May 12, 2025	47.37	47.37	46.76	47.02	46.56	1.40%	139,848