Skip to main content
POSCO Holdings Inc. (KRX:005490)
South Korea flag South Korea · Delayed Price · Currency is KRW
311,000
+4,500 (1.47%)
At close: Dec 5, 2025

POSCO Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025305,000.00311,500.00304,000.00311,000.00311,000.001.47%220,742
Dec 4, 2025308,500.00308,500.00304,000.00306,500.00306,500.00-0.65%169,990
Dec 3, 2025310,000.00310,500.00307,000.00308,500.00308,500.00-0.16%164,280
Dec 2, 2025310,000.00311,500.00307,000.00309,000.00309,000.00-143,921
Dec 1, 2025311,000.00314,500.00307,000.00309,000.00309,000.00-0.16%145,979
Nov 28, 2025314,500.00315,000.00307,000.00309,500.00309,500.00-1.12%210,510
Nov 27, 2025315,500.00318,000.00311,000.00313,000.00313,000.00-1.42%188,214
Nov 26, 2025305,500.00318,500.00304,000.00317,500.00317,500.005.48%382,573
Nov 25, 2025305,500.00307,000.00299,500.00301,000.00301,000.00-0.50%167,675
Nov 24, 2025312,500.00312,500.00300,500.00302,500.00299,991.71-2.58%478,060
Nov 21, 2025311,000.00313,500.00308,000.00310,500.00307,925.37-3.42%283,020
Nov 20, 2025318,500.00329,500.00314,500.00321,500.00318,834.162.55%480,880
Nov 19, 2025316,000.00322,500.00309,500.00313,500.00310,900.500.32%359,507
Nov 18, 2025319,000.00321,000.00312,500.00312,500.00309,908.79-0.64%324,033
Nov 17, 2025317,500.00317,500.00311,000.00314,500.00311,892.210.16%189,795
Nov 14, 2025317,000.00325,500.00313,000.00314,000.00311,396.35-2.33%295,472
Nov 13, 2025320,000.00328,000.00318,000.00321,500.00318,834.160.94%633,041
Nov 12, 2025305,000.00323,000.00304,500.00318,500.00315,859.045.12%705,541
Nov 11, 2025304,000.00310,500.00300,000.00303,000.00300,487.56-0.16%271,548
Nov 10, 2025300,000.00305,500.00298,250.00303,500.00300,983.421.51%202,099
Nov 7, 2025301,000.00306,000.00295,000.00299,000.00296,520.73-1.97%234,778
Nov 6, 2025307,000.00310,000.00301,000.00305,000.00302,470.98-0.16%233,668
Nov 5, 2025310,000.00311,000.00295,000.00305,500.00302,966.83-2.24%439,853
Nov 4, 2025317,000.00321,000.00312,000.00312,500.00309,908.790.32%304,202
Nov 3, 2025312,000.00313,000.00306,000.00311,500.00308,917.080.32%402,595
Oct 31, 2025312,500.00318,000.00310,000.00310,500.00307,925.37-2.82%461,320
Oct 30, 2025326,000.00330,000.00316,000.00319,500.00316,850.75-2.29%579,001
Oct 29, 2025324,000.00331,500.00321,000.00327,000.00324,288.561.55%496,320
Oct 28, 2025319,000.00323,000.00314,000.00322,000.00319,330.020.63%395,168
Oct 27, 2025329,000.00329,500.00313,000.00320,000.00317,346.60-1.69%644,501
Oct 24, 2025311,500.00327,500.00310,000.00325,500.00322,801.005.68%644,465
Oct 23, 2025315,000.00315,500.00305,000.00308,000.00305,446.100.16%558,442
Oct 22, 2025296,500.00308,500.00295,000.00307,500.00304,950.254.24%579,749
Oct 21, 2025298,000.00302,500.00293,500.00295,000.00292,553.900.17%410,033
Oct 20, 2025295,000.00295,500.00288,000.00294,500.00292,058.040.51%332,374
Oct 17, 2025285,500.00300,000.00283,000.00293,000.00290,570.482.27%710,893
Oct 16, 2025279,000.00286,500.00278,500.00286,500.00284,124.382.87%380,930
Oct 15, 2025278,500.00279,500.00275,000.00278,500.00276,190.710.18%247,347
Oct 14, 2025268,500.00278,500.00267,500.00278,000.00275,694.862.02%441,085
Oct 13, 2025259,500.00273,000.00259,500.00272,500.00270,240.463.61%366,246
Oct 10, 2025265,500.00266,000.00258,500.00263,000.00260,819.24-3.66%471,227
Oct 2, 2025275,000.00276,500.00272,000.00273,000.00270,736.32-0.73%397,676
Oct 1, 2025277,000.00278,000.00272,000.00275,000.00272,719.73-0.36%140,598
Sep 30, 2025276,000.00278,000.00275,500.00276,000.00273,711.44-0.90%131,328
Sep 29, 2025277,500.00279,500.00276,500.00278,500.00276,190.711.27%135,460
Sep 26, 2025279,000.00279,000.00274,000.00275,000.00272,719.73-2.14%199,295
Sep 25, 2025278,000.00281,000.00276,000.00281,000.00278,669.981.63%181,883
Sep 24, 2025281,500.00283,000.00275,000.00276,500.00274,207.30-0.72%191,904
Sep 23, 2025278,000.00279,000.00276,000.00278,500.00276,190.71-0.71%202,247
Sep 22, 2025283,000.00283,000.00278,500.00280,500.00278,174.13-0.88%244,009