POSCO Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	55.26	55.81	54.91	55.26	55.26	0.56%	83,257
Aug 14, 2025	55.47	55.47	54.60	54.95	54.95	-2.55%	73,932
Aug 13, 2025	56.10	56.41	55.92	56.39	56.39	0.86%	97,523
Aug 12, 2025	55.17	55.99	55.17	55.91	55.91	1.77%	103,012
Aug 11, 2025	55.08	55.34	54.80	54.94	54.94	2.37%	87,027
Aug 8, 2025	53.68	53.93	53.36	53.67	53.67	-0.67%	127,911
Aug 7, 2025	54.41	54.47	53.57	54.03	54.03	0.33%	150,569
Aug 6, 2025	53.84	54.09	53.70	53.85	53.85	0.02%	53,389
Aug 5, 2025	53.30	54.04	53.28	53.84	53.84	2.83%	109,671
Aug 4, 2025	52.43	52.77	51.95	52.36	52.36	0.81%	99,331
Aug 1, 2025	51.77	52.19	51.16	51.94	51.94	-4.94%	157,118
Jul 31, 2025	55.02	55.02	54.03	54.64	54.64	-1.12%	77,594
Jul 30, 2025	55.90	56.18	55.08	55.26	55.26	-2.59%	137,925
Jul 29, 2025	56.96	57.29	56.47	56.73	56.73	-1.37%	95,727
Jul 28, 2025	58.70	58.70	57.40	57.52	57.52	-4.25%	94,499
Jul 25, 2025	59.60	60.10	59.18	60.07	60.07	-	149,128
Jul 24, 2025	61.00	61.00	59.96	60.07	60.07	-1.77%	134,648
Jul 23, 2025	60.75	61.24	60.53	61.15	61.15	3.56%	150,297
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