POSCO Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	52.87	53.31	52.36	52.94	52.94	-0.43%	217,370
Jul 31, 2026	54.57	54.57	52.88	53.17	53.17	-2.42%	447,757
Jul 30, 2026	51.51	54.60	51.51	54.49	54.49	11.94%	559,469
Jul 29, 2026	50.04	50.04	48.50	48.68	48.68	-4.92%	431,011
Jul 28, 2026	51.16	51.98	50.93	51.20	51.20	-3.58%	223,466
Jul 27, 2026	53.40	53.60	52.66	53.10	53.10	1.45%	529,425
Jul 24, 2026	53.10	53.22	52.30	52.34	52.34	-1.87%	288,257
Jul 23, 2026	53.70	54.49	52.96	53.34	53.34	2.95%	418,035
Jul 22, 2026	51.69	52.36	51.22	51.81	51.81	0.10%	262,420
Jul 21, 2026	51.67	51.78	50.98	51.76	51.76	2.23%	250,385
Jul 20, 2026	50.85	51.18	50.21	50.63	50.63	-0.33%	326,840
Jul 17, 2026	50.26	51.45	50.08	50.80	50.80	-0.78%	302,325
Jul 16, 2026	51.80	51.80	51.12	51.20	51.20	-1.33%	225,589
Jul 15, 2026	52.76	53.00	51.34	51.89	51.89	0.54%	386,057
Jul 14, 2026	51.83	52.13	51.29	51.61	51.61	0.76%	507,695
Jul 13, 2026	51.80	52.20	51.10	51.22	51.22	-2.03%	265,594
Jul 10, 2026	51.94	53.02	51.94	52.28	52.28	4.50%	377,662
Jul 9, 2026	49.99	50.18	49.60	50.03	50.03	-2.48%	490,042
Jul 8, 2026	49.94	51.38	49.80	51.30	51.30	0.10%	419,652
Jul 7, 2026	50.93	51.61	50.47	51.25	51.25	-1.37%	341,293
Jul 6, 2026	52.67	53.22	51.84	51.96	51.96	-0.31%	485,878
Jul 2, 2026	51.01	52.75	51.01	52.12	52.12	4.22%	588,719
Jul 1, 2026	50.46	50.73	49.91	50.01	50.01	-2.67%	318,626
Jun 30, 2026	51.40	51.56	50.81	51.38	51.38	-3.62%	405,189
Jun 29, 2026	53.38	53.47	52.71	53.31	53.31	6.71%	658,896
Jun 26, 2026	49.90	50.21	49.45	49.96	49.96	-4.24%	579,213
Jun 25, 2026	53.04	53.44	51.68	52.17	52.17	-2.52%	572,259
Jun 24, 2026	54.37	54.37	53.01	53.52	53.52	-1.04%	646,476
Jun 23, 2026	52.93	55.04	52.70	54.08	54.08	-6.50%	1,056,872
Jun 22, 2026	57.37	58.35	57.02	57.84	57.84	-4.70%	604,560
Jun 18, 2026	60.42	61.00	60.33	60.69	60.69	-3.00%	472,523
Jun 17, 2026	64.74	64.74	62.52	62.57	62.57	-2.93%	256,236
Jun 16, 2026	66.00	66.00	64.23	64.46	64.46	-1.15%	268,161
Jun 15, 2026	66.05	66.11	65.05	65.21	65.21	2.98%	272,466
Jun 12, 2026	63.00	63.70	62.45	63.32	63.32	3.55%	349,495
Jun 11, 2026	59.63	61.28	59.04	61.15	61.15	4.12%	439,995
Jun 10, 2026	59.77	60.37	58.73	58.73	58.73	-2.73%	303,098
Jun 9, 2026	61.65	61.65	59.10	60.38	60.38	-0.72%	533,646
Jun 8, 2026	59.50	60.95	59.50	60.82	60.82	-1.25%	588,928
Jun 5, 2026	62.47	63.07	60.83	61.59	61.59	-7.62%	711,607
Jun 4, 2026	65.48	67.48	65.13	66.67	66.67	-2.71%	568,051
Jun 3, 2026	68.22	69.08	67.69	68.53	68.53	-0.59%	578,616
Jun 2, 2026	66.29	69.00	66.29	68.94	68.94	-1.67%	544,704
Jun 1, 2026	69.21	70.67	68.60	70.11	70.11	-1.11%	307,480
May 29, 2026	70.96	71.00	69.80	70.90	70.90	-1.36%	310,562
May 28, 2026	70.60	72.43	69.09	71.88	71.88	0.69%	474,254
May 27, 2026	71.77	72.03	69.83	71.39	71.39	-5.42%	300,722
May 26, 2026	75.09	76.06	74.60	75.48	75.48	1.29%	184,982
May 22, 2026	74.72	75.05	74.10	74.52	74.52	0.22%	122,496
May 21, 2026	73.36	74.81	73.23	74.36	74.36	2.57%	132,332