POSCO Holdings Inc. (KRX:005490)
South Korea
· Delayed Price · Currency is KRW 278,500
+3,500 (1.27%)
At close: Sep 29, 2025
POSCO Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 279,000.00 | 279,000.00 | 274,000.00 | 275,000.00 | 275,000.00 | -2.14% | 199,295 |
| Sep 25, 2025 | 278,000.00 | 281,000.00 | 276,000.00 | 281,000.00 | 281,000.00 | 1.63% | 181,883 |
| Sep 24, 2025 | 281,500.00 | 283,000.00 | 275,000.00 | 276,500.00 | 276,500.00 | -0.72% | 191,904 |
| Sep 23, 2025 | 278,000.00 | 279,000.00 | 276,000.00 | 278,500.00 | 278,500.00 | -0.71% | 216,684 |
| Sep 22, 2025 | 283,000.00 | 283,000.00 | 278,500.00 | 280,500.00 | 280,500.00 | -0.88% | 263,853 |
| Sep 19, 2025 | 284,000.00 | 284,500.00 | 281,500.00 | 283,000.00 | 283,000.00 | -0.53% | 671,568 |
| Sep 18, 2025 | 283,000.00 | 285,000.00 | 281,500.00 | 284,500.00 | 284,500.00 | 0.35% | 256,709 |
| Sep 17, 2025 | 283,000.00 | 286,000.00 | 281,500.00 | 283,500.00 | 283,500.00 | 0.53% | 227,203 |
| Sep 16, 2025 | 285,500.00 | 288,000.00 | 282,000.00 | 282,000.00 | 282,000.00 | -1.05% | 300,248 |
| Sep 15, 2025 | 285,000.00 | 287,000.00 | 283,500.00 | 285,000.00 | 285,000.00 | - | 235,233 |
| Sep 12, 2025 | 285,000.00 | 288,500.00 | 283,500.00 | 285,000.00 | 285,000.00 | 1.24% | 226,701 |
| Sep 11, 2025 | 284,500.00 | 286,000.00 | 280,000.00 | 281,500.00 | 281,500.00 | -0.88% | 328,227 |
| Sep 10, 2025 | 281,500.00 | 286,000.00 | 278,000.00 | 284,000.00 | 284,000.00 | - | 248,568 |
| Sep 9, 2025 | 282,000.00 | 288,000.00 | 280,500.00 | 284,000.00 | 284,000.00 | 1.61% | 304,841 |
| Sep 8, 2025 | 276,500.00 | 281,500.00 | 276,000.00 | 279,500.00 | 279,500.00 | 1.08% | 232,900 |
| Sep 5, 2025 | 286,000.00 | 286,000.00 | 271,500.00 | 276,500.00 | 276,500.00 | -2.64% | 560,371 |
| Sep 4, 2025 | 282,500.00 | 285,500.00 | 281,500.00 | 284,000.00 | 284,000.00 | 1.43% | 179,969 |
| Sep 3, 2025 | 278,000.00 | 282,000.00 | 277,000.00 | 280,000.00 | 280,000.00 | - | 168,422 |
| Sep 2, 2025 | 281,000.00 | 281,500.00 | 275,500.00 | 280,000.00 | 280,000.00 | -0.36% | 189,256 |
| Sep 1, 2025 | 283,500.00 | 283,500.00 | 279,000.00 | 281,000.00 | 281,000.00 | -1.58% | 185,318 |
| Aug 29, 2025 | 290,000.00 | 292,000.00 | 283,500.00 | 285,500.00 | 285,500.00 | -0.87% | 213,502 |
| Aug 28, 2025 | 293,500.00 | 296,000.00 | 288,000.00 | 288,000.00 | 288,000.00 | -2.04% | 216,620 |
| Aug 27, 2025 | 301,000.00 | 301,000.00 | 293,000.00 | 294,000.00 | 294,000.00 | -1.51% | 191,484 |
| Aug 26, 2025 | 302,500.00 | 307,500.00 | 298,500.00 | 298,500.00 | 298,500.00 | -2.45% | 220,444 |
| Aug 25, 2025 | 303,500.00 | 306,500.00 | 302,000.00 | 306,000.00 | 303,500.00 | 2.00% | 127,589 |
| Aug 22, 2025 | 305,500.00 | 309,500.00 | 299,500.00 | 300,000.00 | 297,549.02 | -0.83% | 122,562 |
| Aug 21, 2025 | 300,000.00 | 308,500.00 | 298,500.00 | 302,500.00 | 300,028.60 | 1.17% | 227,934 |
| Aug 20, 2025 | 302,000.00 | 303,000.00 | 296,000.00 | 299,000.00 | 296,557.19 | -0.99% | 209,981 |
| Aug 19, 2025 | 304,000.00 | 306,000.00 | 296,000.00 | 302,000.00 | 299,532.68 | 0.17% | 166,160 |
| Aug 18, 2025 | 307,500.00 | 311,750.00 | 300,500.00 | 301,500.00 | 299,036.77 | -1.95% | 254,583 |
| Aug 14, 2025 | 309,500.00 | 310,500.00 | 304,500.00 | 307,500.00 | 304,987.75 | -0.49% | 217,001 |
| Aug 13, 2025 | 310,000.00 | 310,000.00 | 302,000.00 | 309,000.00 | 306,475.49 | 0.98% | 201,181 |
| Aug 12, 2025 | 305,000.00 | 309,500.00 | 302,500.00 | 306,000.00 | 303,500.00 | -0.16% | 179,650 |
| Aug 11, 2025 | 298,000.00 | 309,500.00 | 298,000.00 | 306,500.00 | 303,995.92 | 3.72% | 424,075 |
| Aug 8, 2025 | 296,500.00 | 298,000.00 | 293,000.00 | 295,500.00 | 293,085.79 | -0.67% | 283,862 |
| Aug 7, 2025 | 299,000.00 | 299,000.00 | 294,000.00 | 297,500.00 | 295,069.45 | -0.34% | 213,210 |
| Aug 6, 2025 | 294,500.00 | 301,000.00 | 294,500.00 | 298,500.00 | 296,061.28 | 0.17% | 201,338 |
| Aug 5, 2025 | 294,500.00 | 299,000.00 | 293,000.00 | 298,000.00 | 295,565.36 | 2.76% | 294,181 |
| Aug 4, 2025 | 290,500.00 | 293,000.00 | 286,500.00 | 290,000.00 | 287,630.72 | -0.17% | 259,649 |
| Aug 1, 2025 | 302,500.00 | 306,000.00 | 290,000.00 | 290,500.00 | 288,126.64 | -5.83% | 502,029 |
| Jul 31, 2025 | 320,000.00 | 323,500.00 | 305,000.00 | 308,500.00 | 305,979.58 | -1.44% | 330,485 |
| Jul 30, 2025 | 315,000.00 | 316,500.00 | 310,500.00 | 313,000.00 | 310,442.81 | -1.11% | 367,521 |
| Jul 29, 2025 | 315,000.00 | 317,500.00 | 308,500.00 | 316,500.00 | 313,914.22 | -2.01% | 345,233 |
| Jul 28, 2025 | 330,000.00 | 335,000.00 | 317,500.00 | 323,000.00 | 320,361.11 | -2.86% | 419,489 |
| Jul 25, 2025 | 332,000.00 | 335,500.00 | 327,500.00 | 332,500.00 | 329,783.50 | -0.45% | 275,438 |
| Jul 24, 2025 | 333,000.00 | 337,000.00 | 330,500.00 | 334,000.00 | 331,271.24 | -0.30% | 361,085 |
| Jul 23, 2025 | 330,000.00 | 342,000.00 | 329,000.00 | 335,000.00 | 332,263.07 | 3.72% | 768,304 |
| Jul 22, 2025 | 332,000.00 | 333,000.00 | 318,000.00 | 323,000.00 | 320,361.11 | -1.22% | 412,371 |
| Jul 21, 2025 | 310,000.00 | 329,500.00 | 308,500.00 | 327,000.00 | 324,328.43 | 5.14% | 569,061 |
| Jul 18, 2025 | 312,000.00 | 319,000.00 | 306,000.00 | 311,000.00 | 308,459.15 | 1.14% | 557,426 |