POSCO Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	57.69	57.88	56.57	56.89	56.89	-1.71%	233,784
Mar 12, 2026	59.02	59.02	57.10	57.88	57.88	-2.72%	171,883
Mar 11, 2026	59.32	60.00	58.75	59.50	59.50	-0.44%	115,208
Mar 10, 2026	60.00	60.91	59.25	59.76	59.76	-0.70%	189,488
Mar 9, 2026	57.10	60.42	56.95	60.18	60.18	2.03%	196,303
Mar 6, 2026	59.63	59.63	58.15	58.98	58.98	-0.87%	163,769
Mar 5, 2026	59.56	60.11	58.50	59.50	59.50	-2.52%	269,883
Mar 4, 2026	59.90	61.69	58.75	61.04	61.04	-3.98%	351,080
Mar 3, 2026	63.33	64.01	60.37	63.57	63.57	-7.92%	254,565
Mar 2, 2026	67.82	69.05	67.36	69.04	69.04	-0.79%	157,578
Feb 27, 2026	70.33	70.48	69.00	69.59	69.59	-0.01%	223,393
Feb 26, 2026	70.40	70.67	67.83	69.60	69.60	-1.35%	161,714
Feb 25, 2026	70.79	71.35	70.20	70.55	70.55	2.07%	184,524
Feb 24, 2026	69.08	69.63	68.78	69.12	69.12	2.60%	192,443
Feb 23, 2026	67.81	68.50	67.16	67.37	67.37	-2.12%	161,311
Feb 20, 2026	67.34	69.00	67.34	68.83	68.83	2.53%	148,283
Feb 19, 2026	65.87	67.55	65.87	67.13	67.13	3.47%	139,726
Feb 18, 2026	64.92	65.57	64.62	64.88	64.88	0.09%	124,276
Feb 17, 2026	66.10	66.10	63.64	64.82	64.82	-1.22%	150,026
Feb 13, 2026	65.50	66.08	64.54	65.62	65.62	0.32%	132,399
Feb 12, 2026	66.80	67.96	65.08	65.41	65.41	0.14%	283,956
Feb 11, 2026	64.57	65.32	64.12	65.32	65.32	2.49%	133,366
Feb 10, 2026	63.54	64.24	63.49	63.73	63.73	0.27%	101,707
Feb 9, 2026	62.75	63.69	62.38	63.56	63.56	0.46%	171,018
Feb 6, 2026	62.27	63.33	62.02	63.27	63.27	1.88%	86,090
Feb 5, 2026	61.56	62.64	61.55	62.10	62.10	1.06%	182,226
Feb 4, 2026	63.52	63.52	60.81	61.45	61.45	-0.50%	187,057
Feb 3, 2026	62.03	62.72	60.87	61.76	61.76	2.64%	172,324
Feb 2, 2026	59.17	60.82	58.98	60.17	60.17	1.43%	146,466
Jan 30, 2026	59.70	60.05	58.83	59.32	59.32	-3.90%	182,303
Jan 29, 2026	63.09	63.60	60.00	61.73	61.73	-4.61%	274,874
Jan 28, 2026	65.12	65.49	64.13	64.71	64.71	2.24%	226,951
Jan 27, 2026	62.03	63.50	62.03	63.29	63.29	1.54%	117,243
Jan 26, 2026	63.67	63.67	62.33	62.33	62.33	-1.70%	236,517
Jan 23, 2026	62.62	63.71	62.02	63.41	63.41	2.24%	250,967
Jan 22, 2026	61.11	62.31	61.11	62.02	62.02	3.01%	204,809
Jan 21, 2026	60.59	60.78	59.56	60.21	60.21	0.23%	198,825
Jan 20, 2026	58.77	60.29	58.67	60.07	60.07	8.80%	267,671
Jan 16, 2026	56.60	56.60	55.15	55.21	55.21	-6.47%	761,384
Jan 15, 2026	60.08	60.30	58.84	59.03	59.03	-0.69%	372,668
Jan 14, 2026	58.96	59.74	58.90	59.44	59.44	-1.28%	215,816
Jan 13, 2026	59.20	60.66	59.14	60.21	60.21	11.91%	479,186
Jan 12, 2026	53.21	54.20	53.21	53.80	53.80	1.38%	214,053
Jan 9, 2026	52.06	53.16	52.06	53.07	53.07	3.23%	137,687
Jan 8, 2026	51.87	52.06	51.18	51.41	51.41	-2.85%	178,296
Jan 7, 2026	53.52	53.75	52.61	52.92	52.92	-1.71%	141,483
Jan 6, 2026	52.75	54.09	52.60	53.84	53.84	1.66%	379,592
Jan 5, 2026	53.02	53.25	52.42	52.96	52.96	-0.92%	214,965
Jan 2, 2026	52.51	53.45	52.16	53.45	53.45	0.45%	329,326
Dec 31, 2025	53.21	53.40	53.01	53.21	53.21	-0.41%	75,448