POSCO Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	57.31	58.11	57.28	57.59	57.59	2.60%	171,037
Oct 1, 2026	56.08	56.87	55.49	56.13	56.13	-0.50%	172,856
Sep 30, 2026	56.53	57.05	56.32	56.41	56.41	0.09%	115,165
Sep 29, 2026	56.53	56.53	55.70	56.36	56.36	-2.56%	217,643
Sep 28, 2026	57.42	58.43	57.42	57.84	57.84	1.56%	203,287
Sep 25, 2026	56.37	57.28	56.37	56.95	56.95	1.59%	132,697
Sep 24, 2026	56.01	56.50	55.65	56.06	56.06	-0.37%	197,941
Sep 23, 2026	56.90	57.00	56.09	56.27	56.27	-4.71%	269,227
Sep 22, 2026	58.20	59.13	58.09	59.05	59.05	1.69%	155,576
Sep 21, 2026	58.92	58.92	57.74	58.07	58.07	-0.24%	180,727
Sep 18, 2026	58.80	58.80	58.16	58.21	58.21	-3.13%	277,876
Sep 17, 2026	60.34	60.50	60.04	60.09	60.09	1.52%	192,731
Sep 16, 2026	60.45	60.45	58.42	59.19	59.19	-3.13%	193,203
Sep 15, 2026	61.21	61.52	60.63	61.10	61.10	2.45%	191,460
Sep 14, 2026	59.97	60.39	59.56	59.64	59.64	-5.24%	205,270
Sep 11, 2026	62.51	62.99	62.47	62.94	62.94	2.18%	191,310
Sep 10, 2026	61.88	62.00	61.25	61.60	61.60	-1.39%	202,926
Sep 9, 2026	62.37	63.02	62.34	62.47	62.47	1.56%	250,211
Sep 8, 2026	62.00	62.15	61.40	61.51	61.51	-1.96%	193,328
Sep 4, 2026	61.98	62.77	61.96	62.74	62.74	-0.62%	153,643
Sep 3, 2026	63.06	63.37	62.44	63.13	63.13	2.77%	245,766
Sep 2, 2026	60.88	61.80	60.70	61.43	61.43	0.52%	178,098
Sep 1, 2026	60.99	62.00	60.87	61.11	61.11	-0.39%	207,003
Aug 31, 2026	61.50	61.76	61.14	61.35	61.35	1.83%	249,066
Aug 28, 2026	61.27	61.30	59.71	60.25	60.25	-1.47%	171,040
Aug 27, 2026	61.27	61.40	60.46	61.15	61.15	4.66%	241,152
Aug 26, 2026	59.40	59.40	58.27	58.43	58.43	-1.67%	150,597
Aug 25, 2026	59.01	59.59	58.74	59.42	59.42	1.30%	150,652
Aug 24, 2026	58.68	59.57	58.54	58.66	58.66	2.30%	169,679
Aug 21, 2026	57.10	58.05	56.80	57.34	57.34	0.10%	182,026
Aug 20, 2026	57.26	57.75	57.01	57.28	57.28	-1.36%	163,308
Aug 19, 2026	58.23	59.05	57.56	58.07	58.07	1.84%	238,931
Aug 18, 2026	57.21	57.86	56.71	57.02	57.02	-3.47%	313,100
Aug 17, 2026	59.00	59.18	58.43	59.07	59.07	0.80%	234,186
Aug 14, 2026	59.46	59.46	58.54	58.60	58.60	3.57%	234,648
Aug 13, 2026	56.85	57.04	56.53	56.58	56.58	-0.89%	267,210
Aug 12, 2026	57.30	57.39	56.83	57.09	57.09	-0.05%	287,890
Aug 11, 2026	57.31	57.93	56.87	57.12	57.12	-2.12%	203,572
Aug 10, 2026	58.90	59.30	58.18	58.36	58.36	1.02%	441,346
Aug 7, 2026	58.28	58.40	56.97	57.77	57.77	3.01%	347,064
Aug 6, 2026	55.09	56.26	55.09	56.08	56.08	2.35%	292,586
Aug 5, 2026	55.09	55.29	54.50	54.79	54.79	0.20%	241,358
Aug 4, 2026	55.31	55.37	54.43	54.68	54.68	3.29%	287,808
Aug 3, 2026	52.87	53.31	52.36	52.94	52.94	-0.43%	217,493
Jul 31, 2026	54.57	54.57	52.88	53.17	53.17	-2.42%	447,776
Jul 30, 2026	51.51	54.60	51.51	54.49	54.49	11.94%	559,715
Jul 29, 2026	50.04	50.04	48.50	48.68	48.68	-4.92%	432,020
Jul 28, 2026	51.16	51.98	50.93	51.20	51.20	-3.58%	224,669
Jul 27, 2026	53.40	53.60	52.66	53.10	53.10	1.45%	529,473
Jul 24, 2026	53.10	53.22	52.30	52.34	52.34	-1.87%	288,451