POSCO Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	80.31	82.71	80.17	82.24	82.24	-0.66%	371,886
May 12, 2026	79.85	83.00	79.07	82.79	82.79	-6.57%	494,647
May 11, 2026	87.75	89.06	86.85	88.61	88.61	-3.39%	181,973
May 8, 2026	89.01	92.40	89.01	91.72	91.72	3.13%	314,355
May 7, 2026	90.82	91.61	88.62	88.94	88.94	0.80%	270,925
May 6, 2026	87.30	88.50	86.27	88.23	88.23	3.41%	298,924
May 5, 2026	83.64	85.56	83.64	85.32	85.32	3.90%	209,093
May 4, 2026	83.90	84.77	82.12	82.12	82.12	4.33%	432,208
May 1, 2026	78.50	80.15	78.41	78.71	78.71	-0.87%	158,170
Apr 30, 2026	77.24	79.47	77.24	79.40	79.40	3.91%	157,488
Apr 29, 2026	78.80	78.90	76.34	76.41	76.41	0.51%	357,947
Apr 28, 2026	77.54	77.77	76.02	76.02	76.02	7.04%	328,007
Apr 27, 2026	72.01	72.17	70.84	71.02	71.02	1.24%	152,002
Apr 24, 2026	70.00	70.38	69.33	70.15	70.15	2.81%	127,318
Apr 23, 2026	69.50	70.06	67.70	68.23	68.23	-3.48%	152,095
Apr 22, 2026	70.35	70.83	70.15	70.69	70.69	2.27%	201,853
Apr 21, 2026	71.30	71.58	69.11	69.12	69.12	3.10%	169,518
Apr 20, 2026	67.16	67.36	66.75	67.04	67.04	0.63%	115,205
Apr 17, 2026	66.00	67.85	66.00	66.62	66.62	5.76%	140,000
Apr 16, 2026	62.92	63.46	62.73	62.99	62.99	0.80%	108,467
Apr 15, 2026	62.59	62.99	62.23	62.49	62.49	-0.03%	110,122
Apr 14, 2026	62.76	62.76	61.84	62.51	62.51	-0.10%	164,906
Apr 13, 2026	61.40	62.77	61.13	62.57	62.57	-0.90%	183,499
Apr 10, 2026	63.00	63.63	62.70	63.14	63.14	-0.61%	156,959
Apr 9, 2026	62.48	63.94	62.24	63.53	63.53	0.67%	190,162
Apr 8, 2026	61.34	63.45	61.34	63.11	63.11	8.23%	193,759
Apr 7, 2026	58.40	58.40	57.49	58.31	58.31	-0.32%	140,764
Apr 6, 2026	58.51	59.00	58.01	58.50	58.50	0.50%	161,697
Apr 2, 2026	56.42	58.45	56.03	58.21	58.21	-0.70%	236,451
Apr 1, 2026	57.95	59.30	57.87	58.62	58.62	0.22%	232,053
Mar 31, 2026	56.62	58.49	56.19	58.49	58.49	3.78%	276,838
Mar 30, 2026	57.02	57.70	56.15	56.36	56.36	-0.14%	213,942
Mar 27, 2026	56.48	57.37	56.00	56.44	56.44	-0.11%	181,300
Mar 26, 2026	56.99	57.51	56.40	56.50	56.50	-2.27%	156,719
Mar 25, 2026	58.54	58.54	57.17	57.81	57.81	0.17%	279,560
Mar 24, 2026	57.00	58.06	56.55	57.71	57.71	-0.21%	205,693
Mar 23, 2026	57.00	58.22	56.69	57.83	57.83	3.86%	273,641
Mar 20, 2026	57.24	57.81	55.51	55.68	55.68	-3.01%	192,489
Mar 19, 2026	55.43	57.87	55.31	57.41	57.41	0.09%	205,083
Mar 18, 2026	58.26	58.35	57.26	57.36	57.36	-2.13%	240,542
Mar 17, 2026	58.18	59.45	58.18	58.61	58.61	1.35%	172,338
Mar 16, 2026	57.17	58.43	57.17	57.83	57.83	1.65%	172,490
Mar 13, 2026	57.69	57.88	56.57	56.89	56.89	-1.71%	233,786
Mar 12, 2026	59.02	59.02	57.10	57.88	57.88	-2.72%	172,053
Mar 11, 2026	59.32	60.00	58.75	59.50	59.50	-0.44%	115,353
Mar 10, 2026	60.00	60.91	59.25	59.76	59.76	-0.70%	189,820
Mar 9, 2026	57.10	60.42	56.95	60.18	60.18	2.03%	196,670
Mar 6, 2026	59.63	59.63	58.15	58.98	58.98	-0.87%	163,992
Mar 5, 2026	59.56	60.11	58.50	59.50	59.50	-2.52%	269,997
Mar 4, 2026	59.90	61.69	58.75	61.04	61.04	-3.98%	356,677