POSCO Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	49.18	49.48	48.84	49.05	-	-1.31%	50,420
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
Sep 18, 2025	51.68	52.05	51.03	51.03	51.03	-0.82%	117,007
Sep 17, 2025	51.63	52.57	51.23	51.45	51.45	0.59%	156,014
Sep 16, 2025	51.44	51.76	50.96	51.15	51.15	-1.86%	136,799
Sep 15, 2025	51.23	52.12	51.23	52.12	52.12	2.72%	149,033
Sep 12, 2025	51.15	51.16	50.60	50.74	50.74	-0.82%	142,384
Sep 11, 2025	51.09	51.46	50.91	51.16	51.16	-0.06%	181,078
Sep 10, 2025	51.11	51.82	50.91	51.19	51.19	0.47%	139,347
Sep 9, 2025	51.35	51.86	50.94	50.95	50.95	0.04%	159,732
Sep 8, 2025	50.88	51.28	50.67	50.93	50.93	-0.80%	192,353
Sep 5, 2025	50.50	51.34	50.23	51.34	51.34	-0.79%	292,093
Sep 4, 2025	51.03	51.75	50.98	51.75	51.75	1.51%	177,872
Sep 3, 2025	50.69	51.11	50.61	50.98	50.98	0.91%	135,105
Sep 2, 2025	50.56	50.56	50.07	50.52	50.52	-2.07%	186,966
Aug 29, 2025	51.82	51.94	51.25	51.59	51.59	-2.31%	214,943
Aug 28, 2025	52.70	52.81	52.26	52.81	52.81	-1.33%	172,770
Aug 27, 2025	53.20	53.52	52.97	53.52	53.07	-1.76%	89,589
Aug 26, 2025	54.14	54.50	54.00	54.48	54.02	-1.47%	76,810
Aug 25, 2025	55.52	55.60	55.17	55.29	54.82	-0.84%	90,824
Aug 22, 2025	54.20	55.85	54.14	55.76	55.29	2.56%	155,097
Aug 21, 2025	54.15	54.48	53.73	54.37	53.91	1.59%	109,315
Aug 20, 2025	53.58	53.66	53.30	53.52	53.07	-0.37%	93,598
Aug 19, 2025	54.22	54.38	53.62	53.72	53.27	-0.79%	72,059
Aug 18, 2025	54.84	54.85	54.15	54.15	53.69	-2.01%	99,222
Aug 15, 2025	55.26	55.81	54.91	55.26	54.79	0.56%	83,457
Aug 14, 2025	55.47	55.47	54.60	54.95	54.49	-2.55%	73,932
Aug 13, 2025	56.10	56.41	55.92	56.39	55.92	0.86%	97,523
Aug 12, 2025	55.17	55.99	55.17	55.91	55.44	1.77%	103,012
Aug 11, 2025	55.08	55.34	54.80	54.94	54.48	2.37%	87,027
Aug 8, 2025	53.68	53.93	53.36	53.67	53.22	-0.67%	127,911
Aug 7, 2025	54.41	54.47	53.57	54.03	53.58	0.33%	150,569
Aug 6, 2025	53.84	54.09	53.70	53.85	53.40	0.02%	53,389
Aug 5, 2025	53.30	54.04	53.28	53.84	53.39	2.83%	109,671
Aug 4, 2025	52.43	52.77	51.95	52.36	51.92	0.81%	99,331
Aug 1, 2025	51.77	52.19	51.16	51.94	51.50	-4.94%	157,118
Jul 31, 2025	55.02	55.02	54.03	54.64	54.18	-1.12%	77,594
Jul 30, 2025	55.90	56.18	55.08	55.26	54.79	-2.59%	137,925
Jul 29, 2025	56.96	57.29	56.47	56.73	56.25	-1.37%	95,727
Jul 28, 2025	58.70	58.70	57.40	57.52	57.04	-4.25%	94,499
Jul 25, 2025	59.60	60.10	59.18	60.07	59.56	-	149,128
Jul 24, 2025	61.00	61.00	59.96	60.07	59.56	-1.77%	134,648
Jul 23, 2025	60.75	61.24	60.53	61.15	60.63	3.56%	150,297
Jul 22, 2025	58.56	59.18	58.07	59.05	58.55	-0.02%	135,737
Jul 21, 2025	58.69	59.86	58.64	59.06	58.56	6.20%	218,343
Jul 18, 2025	56.20	56.23	55.55	55.61	55.14	-0.27%	111,606