POSCO Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	70.27	72.60	70.01	72.50	72.50	-2.40%	376,797
May 19, 2026	71.77	75.16	71.71	74.28	74.28	-5.53%	452,754
May 18, 2026	80.99	80.99	78.03	78.63	78.63	-0.94%	222,944
May 15, 2026	78.72	79.76	77.46	79.38	79.38	-3.96%	267,382
May 14, 2026	82.94	83.16	81.67	82.65	82.65	0.50%	134,492
May 13, 2026	80.31	82.71	80.17	82.24	82.24	-0.66%	372,486
May 12, 2026	79.85	83.00	79.07	82.79	82.79	-6.57%	503,057
May 11, 2026	87.75	89.06	86.85	88.61	88.61	-3.39%	182,045
May 8, 2026	89.01	92.40	89.01	91.72	91.72	3.13%	336,565
May 7, 2026	90.82	91.61	88.62	88.94	88.94	0.80%	292,392
May 6, 2026	87.30	88.50	86.27	88.23	88.23	3.41%	299,893
May 5, 2026	83.64	85.56	83.64	85.32	85.32	3.90%	209,936
May 4, 2026	83.90	84.77	82.12	82.12	82.12	4.33%	432,491
May 1, 2026	78.50	80.15	78.41	78.71	78.71	-0.87%	160,431
Apr 30, 2026	77.24	79.47	77.24	79.40	79.40	3.91%	157,987
Apr 29, 2026	78.80	78.90	76.34	76.41	76.41	0.51%	358,308
Apr 28, 2026	77.54	77.77	76.02	76.02	76.02	7.04%	336,423
Apr 27, 2026	72.01	72.17	70.84	71.02	71.02	1.24%	153,841
Apr 24, 2026	70.00	70.38	69.33	70.15	70.15	2.81%	127,456
Apr 23, 2026	69.50	70.06	67.70	68.23	68.23	-3.48%	152,401
Apr 22, 2026	70.35	70.83	70.15	70.69	70.69	2.27%	202,450
Apr 21, 2026	71.30	71.58	69.11	69.12	69.12	3.10%	170,745
Apr 20, 2026	67.16	67.36	66.75	67.04	67.04	0.63%	115,453
Apr 17, 2026	66.00	67.85	66.00	66.62	66.62	5.76%	141,422
Apr 16, 2026	62.92	63.46	62.73	62.99	62.99	0.80%	108,565
Apr 15, 2026	62.59	62.99	62.23	62.49	62.49	-0.03%	110,175
Apr 14, 2026	62.76	62.76	61.84	62.51	62.51	-0.10%	164,942
Apr 13, 2026	61.40	62.77	61.13	62.57	62.57	-0.90%	183,710