POSCO Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	44.81	45.59	44.64	45.15	45.15	0.07%	653,895
Dec 19, 2024	45.56	45.93	45.09	45.12	45.12	0.85%	159,240
Dec 18, 2024	46.22	46.56	44.72	44.74	44.74	-2.16%	599,294
Dec 17, 2024	46.00	46.00	45.59	45.73	45.73	-2.10%	348,122
Dec 16, 2024	46.70	46.94	46.53	46.71	46.71	0.02%	247,110
Dec 13, 2024	47.08	47.46	46.63	46.70	46.70	-1.60%	351,084
Dec 12, 2024	47.43	47.98	47.37	47.46	47.46	-0.46%	328,423
Dec 11, 2024	47.44	47.76	47.31	47.68	47.68	1.51%	312,314
Dec 10, 2024	47.00	47.29	46.64	46.97	46.97	3.44%	746,751
Dec 9, 2024	45.34	46.12	45.10	45.41	45.41	-2.62%	1,595,699
Dec 6, 2024	47.01	47.01	46.46	46.63	46.63	-0.79%	212,239
Dec 5, 2024	47.70	47.70	46.75	47.00	47.00	-2.29%	536,242
Dec 4, 2024	48.27	48.38	47.99	48.10	48.10	0.69%	527,026
Dec 3, 2024	47.17	48.05	46.04	47.77	47.77	-4.36%	1,016,160
Dec 2, 2024	50.35	50.49	49.86	49.95	49.95	-3.24%	430,786
Nov 29, 2024	51.05	51.66	50.69	51.62	51.62	-3.69%	194,083
Nov 27, 2024	53.50	53.75	53.29	53.60	53.60	-0.61%	169,109
Nov 26, 2024	54.34	54.34	53.83	53.93	53.93	-0.79%	185,647
Nov 25, 2024	54.33	54.43	54.01	54.36	54.36	0.20%	210,623
Nov 22, 2024	53.88	54.28	53.73	54.25	54.25	-0.28%	154,820
Nov 21, 2024	54.26	54.71	54.24	54.40	54.40	3.50%	291,212
Nov 20, 2024	52.59	52.70	52.26	52.56	52.56	0.59%	222,189
Nov 19, 2024	51.75	52.36	51.74	52.25	52.25	-0.04%	142,108
Nov 18, 2024	51.76	52.29	51.68	52.27	52.27	5.19%	267,822
Nov 15, 2024	50.00	50.10	49.37	49.69	49.69	-5.14%	339,894
Nov 14, 2024	52.88	53.14	52.38	52.38	52.38	1.55%	551,574
Nov 13, 2024	52.35	52.36	51.56	51.58	51.58	-4.18%	246,013
Nov 12, 2024	54.11	54.11	53.63	53.83	53.83	-2.94%	379,385
Nov 11, 2024	56.20	56.20	55.34	55.46	55.46	-2.34%	380,372
Nov 8, 2024	57.44	57.57	56.37	56.79	56.79	-4.75%	219,730
Nov 7, 2024	59.27	59.88	59.15	59.62	59.62	3.01%	196,945
Nov 6, 2024	58.51	58.90	56.84	57.88	57.88	-5.79%	218,234
Nov 5, 2024	61.22	61.56	61.15	61.44	61.44	-0.92%	151,097
Nov 4, 2024	62.29	62.72	61.92	62.01	62.01	2.12%	215,985
Nov 1, 2024	61.06	61.43	60.71	60.72	60.72	1.01%	126,197
Oct 31, 2024	60.22	60.47	59.78	60.11	60.11	-1.17%	243,563
Oct 30, 2024	61.65	61.90	60.82	60.82	60.82	-2.36%	118,063
Oct 29, 2024	62.10	62.43	61.95	62.29	62.29	-0.62%	209,985
Oct 28, 2024	62.54	62.74	62.28	62.68	62.68	4.43%	292,812
Oct 25, 2024	60.32	60.66	60.01	60.02	60.02	-1.74%	175,238
Oct 24, 2024	61.60	61.60	60.70	61.08	61.08	0.23%	198,827
Oct 23, 2024	61.32	61.73	60.73	60.94	60.94	0.91%	199,686
Oct 22, 2024	60.06	60.52	59.98	60.39	60.39	-2.66%	190,545
Oct 21, 2024	62.62	62.62	61.70	62.04	62.04	-1.63%	225,063
Oct 18, 2024	63.20	63.25	62.88	63.07	63.07	1.25%	259,084
Oct 17, 2024	62.44	62.73	62.23	62.29	62.29	-2.20%	822,690
Oct 16, 2024	63.56	63.78	63.18	63.69	63.69	0.57%	333,213
Oct 15, 2024	64.51	64.72	63.27	63.33	63.33	-4.94%	336,395
Oct 14, 2024	67.41	67.54	66.30	66.62	66.62	-1.57%	191,480
Oct 11, 2024	67.76	67.93	67.54	67.68	67.68	-0.60%	199,604
Oct 10, 2024	68.13	68.16	67.62	68.09	68.09	-1.16%	390,507
Oct 9, 2024	68.78	68.90	68.20	68.89	68.89	0.17%	146,980
Oct 8, 2024	69.17	69.33	68.39	68.77	68.77	-1.21%	161,184
Oct 7, 2024	69.62	70.09	69.33	69.61	69.61	1.37%	231,399
Oct 4, 2024	69.20	69.35	68.22	68.67	68.67	-1.46%	279,242
Oct 3, 2024	70.00	70.00	69.17	69.69	69.69	-0.16%	2,242,542
Oct 2, 2024	70.06	70.30	69.35	69.80	69.80	-0.26%	487,148
Oct 1, 2024	69.96	70.50	69.22	69.98	69.98	-0.01%	354,701
Sep 30, 2024	71.43	71.98	69.46	69.99	69.99	-4.42%	576,421
Sep 27, 2024	72.94	74.01	72.94	73.23	72.77	0.77%	101,153
Sep 26, 2024	72.29	72.75	71.73	72.67	72.21	4.73%	114,944
Sep 25, 2024	70.50	70.60	69.27	69.39	68.95	-3.46%	56,889
Sep 24, 2024	72.16	72.50	71.63	71.88	71.42	1.35%	148,336
Sep 23, 2024	70.37	70.94	70.25	70.92	70.47	2.63%	107,465
Sep 20, 2024	69.78	69.78	68.79	69.10	68.66	-1.72%	82,531
Sep 19, 2024	70.41	70.47	69.75	70.31	69.86	1.72%	58,567
Sep 18, 2024	69.81	70.51	69.01	69.12	68.68	-0.58%	108,102
Sep 17, 2024	69.89	70.01	69.26	69.52	69.08	-0.14%	60,460
Sep 16, 2024	69.91	70.01	69.24	69.62	69.18	0.90%	59,203
Sep 13, 2024	69.23	69.69	69.00	69.00	68.56	2.94%	107,319
Sep 12, 2024	66.29	67.09	66.06	67.03	66.61	4.73%	179,125
Sep 11, 2024	63.29	64.06	62.63	64.00	63.59	4.63%	117,059
Sep 10, 2024	61.47	61.47	60.65	61.17	60.78	0.15%	91,942
Sep 9, 2024	61.40	61.70	60.99	61.08	60.69	1.06%	137,947
Sep 6, 2024	62.77	62.77	60.23	60.44	60.06	-5.39%	131,980
Sep 5, 2024	64.69	64.74	63.61	63.88	63.48	-0.98%	81,912
Sep 4, 2024	64.45	65.32	64.27	64.51	64.10	-0.37%	138,120
Sep 3, 2024	65.83	66.23	64.62	64.75	64.34	1.46%	203,851
Aug 30, 2024	63.80	63.99	63.28	63.82	63.42	-0.70%	89,443
Aug 29, 2024	64.17	64.79	64.04	64.27	63.86	2.57%	96,628
Aug 28, 2024	63.14	63.17	62.31	62.66	62.26	-3.61%	74,880
Aug 27, 2024	64.92	65.20	64.72	65.01	64.60	0.37%	48,286
Aug 26, 2024	65.08	65.27	64.69	64.77	64.36	-0.31%	78,990
Aug 23, 2024	63.92	65.00	63.59	64.97	64.56	1.82%	95,035
Aug 22, 2024	64.92	65.04	63.44	63.81	63.41	2.49%	141,810
Aug 21, 2024	61.89	62.42	61.74	62.26	61.87	2.72%	97,779
Aug 20, 2024	60.63	60.75	60.35	60.61	60.23	-0.41%	73,939
Aug 19, 2024	60.41	60.99	60.36	60.86	60.47	-0.83%	106,008
Aug 16, 2024	60.70	61.50	60.70	61.37	60.98	-0.23%	68,014
Aug 15, 2024	61.57	61.60	60.91	61.51	61.12	1.02%	130,428
Aug 14, 2024	61.17	61.26	60.35	60.89	60.50	1.20%	85,204
Aug 13, 2024	59.85	60.27	59.25	60.17	59.79	0.91%	82,955
Aug 12, 2024	59.60	60.02	59.53	59.63	59.25	-0.30%	60,074
Aug 9, 2024	59.28	60.04	59.28	59.81	59.43	1.24%	70,531
Aug 8, 2024	58.50	59.14	58.15	59.08	58.71	0.48%	174,290
Aug 7, 2024	60.71	60.84	58.76	58.80	58.43	-2.11%	167,391
Aug 6, 2024	59.54	60.69	59.16	60.07	59.69	2.40%	146,933
Aug 5, 2024	58.07	59.33	58.00	58.66	58.29	-9.22%	270,292
Aug 2, 2024	64.50	64.94	64.07	64.62	64.21	-0.40%	132,783
Aug 1, 2024	66.00	66.17	64.41	64.88	64.47	-0.86%	114,099