POSCO Holdings Inc. (005490.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 402,000.00 | 407,500.00 | 399,000.00 | 403,500.00 | 403,500.00 | 277,160 |
| May 02, 2024 | 404,000.00 | 407,500.00 | 399,000.00 | 399,000.00 | 399,000.00 | 245,698 |
| Apr 30, 2024 | 412,000.00 | 412,000.00 | 404,000.00 | 405,000.00 | 405,000.00 | 328,307 |
| Apr 29, 2024 | 393,500.00 | 409,000.00 | 392,000.00 | 407,000.00 | 407,000.00 | 450,439 |
| Apr 26, 2024 | 395,000.00 | 395,500.00 | 389,500.00 | 394,500.00 | 394,500.00 | 255,838 |
| Apr 25, 2024 | 392,500.00 | 398,500.00 | 391,000.00 | 392,500.00 | 392,500.00 | 298,528 |
| Apr 24, 2024 | 399,500.00 | 403,500.00 | 395,500.00 | 396,000.00 | 396,000.00 | 362,468 |
| Apr 23, 2024 | 395,000.00 | 397,500.00 | 389,500.00 | 391,500.00 | 391,500.00 | 252,536 |
| Apr 22, 2024 | 397,500.00 | 398,500.00 | 390,500.00 | 395,000.00 | 395,000.00 | 333,838 |
| Apr 19, 2024 | 386,500.00 | 389,500.00 | 377,000.00 | 386,500.00 | 386,500.00 | 489,889 |
| Apr 18, 2024 | 373,000.00 | 395,000.00 | 373,000.00 | 390,000.00 | 390,000.00 | 702,664 |
| Apr 17, 2024 | 380,500.00 | 384,000.00 | 371,000.00 | 371,000.00 | 371,000.00 | 532,497 |
| Apr 16, 2024 | 386,000.00 | 389,000.00 | 380,500.00 | 380,500.00 | 380,500.00 | 483,959 |
| Apr 15, 2024 | 387,000.00 | 392,000.00 | 386,000.00 | 390,500.00 | 390,500.00 | 392,019 |
| Apr 12, 2024 | 404,500.00 | 405,000.00 | 394,500.00 | 395,000.00 | 395,000.00 | 322,166 |
| Apr 11, 2024 | 395,500.00 | 406,000.00 | 393,500.00 | 400,000.00 | 400,000.00 | 473,313 |
| Apr 09, 2024 | 406,500.00 | 411,000.00 | 401,000.00 | 403,500.00 | 403,500.00 | 372,690 |
| Apr 08, 2024 | 390,500.00 | 404,500.00 | 380,500.00 | 403,000.00 | 403,000.00 | 940,103 |
| Apr 05, 2024 | 396,000.00 | 400,000.00 | 393,000.00 | 394,500.00 | 394,500.00 | 424,303 |
| Apr 04, 2024 | 401,000.00 | 405,000.00 | 393,000.00 | 401,500.00 | 401,500.00 | 637,428 |
| Apr 03, 2024 | 400,000.00 | 404,500.00 | 398,500.00 | 398,500.00 | 398,500.00 | 719,857 |
| Apr 02, 2024 | 414,000.00 | 417,000.00 | 409,500.00 | 409,500.00 | 409,500.00 | 521,651 |
| Apr 01, 2024 | 422,000.00 | 424,500.00 | 416,500.00 | 418,000.00 | 418,000.00 | 403,197 |
| Mar 29, 2024 | 420,000.00 | 426,000.00 | 417,500.00 | 422,000.00 | 422,000.00 | 368,605 |
| Mar 28, 2024 | 429,500.00 | 430,000.00 | 421,000.00 | 421,000.00 | 421,000.00 | 509,919 |
| Mar 27, 2024 | 429,000.00 | 432,000.00 | 425,500.00 | 428,000.00 | 428,000.00 | 338,183 |
| Mar 26, 2024 | 433,500.00 | 435,500.00 | 428,000.00 | 429,000.00 | 429,000.00 | 384,054 |
| Mar 25, 2024 | 430,000.00 | 435,000.00 | 429,500.00 | 432,000.00 | 432,000.00 | 354,232 |
| Mar 22, 2024 | 427,500.00 | 436,000.00 | 427,500.00 | 428,500.00 | 428,500.00 | 441,565 |
| Mar 21, 2024 | 430,500.00 | 435,000.00 | 428,000.00 | 428,000.00 | 428,000.00 | 505,623 |
| Mar 20, 2024 | 431,000.00 | 433,000.00 | 425,000.00 | 426,500.00 | 426,500.00 | 496,417 |
| Mar 19, 2024 | 440,500.00 | 441,500.00 | 423,000.00 | 431,500.00 | 431,500.00 | 733,681 |
| Mar 18, 2024 | 436,500.00 | 439,500.00 | 432,000.00 | 439,500.00 | 439,500.00 | 423,126 |
| Mar 15, 2024 | 439,500.00 | 441,500.00 | 435,000.00 | 435,000.00 | 435,000.00 | 566,617 |
| Mar 14, 2024 | 448,000.00 | 448,500.00 | 442,000.00 | 442,000.00 | 442,000.00 | 463,835 |
| Mar 13, 2024 | 449,000.00 | 452,500.00 | 444,000.00 | 448,000.00 | 448,000.00 | 393,813 |
| Mar 12, 2024 | 441,500.00 | 451,500.00 | 439,000.00 | 450,000.00 | 450,000.00 | 471,093 |
| Mar 11, 2024 | 444,500.00 | 445,500.00 | 436,000.00 | 437,000.00 | 437,000.00 | 392,589 |
| Mar 08, 2024 | 447,000.00 | 456,500.00 | 444,000.00 | 444,500.00 | 444,500.00 | 489,844 |
| Mar 07, 2024 | 443,500.00 | 449,000.00 | 439,000.00 | 443,000.00 | 443,000.00 | 402,186 |
| Mar 06, 2024 | 444,000.00 | 449,000.00 | 438,500.00 | 439,500.00 | 439,500.00 | 475,291 |
| Mar 05, 2024 | 453,000.00 | 471,000.00 | 447,000.00 | 447,000.00 | 447,000.00 | 923,980 |
| Mar 04, 2024 | 434,000.00 | 460,000.00 | 434,000.00 | 458,000.00 | 458,000.00 | 1,057,367 |
| Feb 29, 2024 | 435,500.00 | 437,000.00 | 431,500.00 | 431,500.00 | 431,500.00 | 427,024 |
| Feb 28, 2024 | 430,000.00 | 441,500.00 | 430,000.00 | 437,500.00 | 437,500.00 | 510,943 |
| Feb 28, 2024 | 2500 Dividend | |||||
| Feb 27, 2024 | 435,000.00 | 438,500.00 | 425,500.00 | 427,000.00 | 424,500.00 | 426,286 |
| Feb 26, 2024 | 435,500.00 | 443,000.00 | 432,000.00 | 432,500.00 | 429,967.81 | 401,741 |
| Feb 23, 2024 | 437,000.00 | 440,500.00 | 434,000.00 | 435,500.00 | 432,950.25 | 368,549 |
| Feb 22, 2024 | 441,500.00 | 442,500.00 | 435,500.00 | 436,500.00 | 433,944.38 | 321,302 |
| Feb 21, 2024 | 436,000.00 | 442,500.00 | 434,000.00 | 438,000.00 | 435,435.59 | 348,308 |
| Feb 20, 2024 | 443,000.00 | 443,000.00 | 433,500.00 | 440,000.00 | 437,423.91 | 445,525 |
| Feb 19, 2024 | 437,500.00 | 450,500.00 | 436,000.00 | 444,500.00 | 441,897.56 | 517,344 |
| Feb 16, 2024 | 450,000.00 | 452,000.00 | 441,000.00 | 442,000.00 | 439,412.19 | 459,341 |
| Feb 15, 2024 | 438,500.00 | 444,000.00 | 435,000.00 | 439,000.00 | 436,429.75 | 516,334 |
| Feb 14, 2024 | 429,000.00 | 437,000.00 | 425,000.00 | 433,000.00 | 430,464.88 | 605,227 |
| Feb 13, 2024 | 450,000.00 | 451,500.00 | 435,000.00 | 438,000.00 | 435,435.59 | 1,113,501 |
| Feb 08, 2024 | 459,000.00 | 462,000.00 | 452,000.00 | 453,000.00 | 450,347.78 | 755,443 |
| Feb 07, 2024 | 444,000.00 | 459,000.00 | 444,000.00 | 449,500.00 | 446,868.28 | 753,430 |
| Feb 06, 2024 | 442,500.00 | 443,500.00 | 431,500.00 | 437,000.00 | 434,441.47 | 529,324 |
| Feb 05, 2024 | 450,000.00 | 451,500.00 | 437,500.00 | 446,500.00 | 443,885.84 | 557,374 |
| Feb 02, 2024 | 446,500.00 | 450,500.00 | 437,000.00 | 449,000.00 | 446,371.19 | 631,354 |
| Feb 01, 2024 | 422,500.00 | 440,000.00 | 417,000.00 | 437,000.00 | 434,441.47 | 685,759 |
| Jan 31, 2024 | 426,000.00 | 437,000.00 | 424,500.00 | 426,000.00 | 423,505.88 | 448,818 |
| Jan 30, 2024 | 430,000.00 | 449,500.00 | 428,000.00 | 428,500.00 | 425,991.22 | 1,035,095 |
| Jan 29, 2024 | 417,500.00 | 429,500.00 | 407,000.00 | 423,000.00 | 420,523.44 | 811,428 |
| Jan 26, 2024 | 391,500.00 | 418,000.00 | 391,500.00 | 412,500.00 | 410,084.91 | 682,506 |
| Jan 25, 2024 | 395,000.00 | 403,500.00 | 387,000.00 | 400,000.00 | 397,658.09 | 740,145 |
| Jan 24, 2024 | 401,500.00 | 408,000.00 | 398,000.00 | 400,000.00 | 397,658.09 | 535,634 |
| Jan 23, 2024 | 398,000.00 | 409,500.00 | 396,000.00 | 403,000.00 | 400,640.53 | 713,222 |
| Jan 22, 2024 | 412,000.00 | 416,000.00 | 398,500.00 | 398,500.00 | 396,166.88 | 997,443 |
| Jan 19, 2024 | 424,000.00 | 429,000.00 | 408,000.00 | 414,500.00 | 412,073.19 | 713,744 |
| Jan 18, 2024 | 417,000.00 | 432,000.00 | 415,000.00 | 422,000.00 | 419,529.28 | 667,276 |
| Jan 17, 2024 | 434,000.00 | 438,500.00 | 418,000.00 | 419,000.00 | 416,546.84 | 783,683 |
| Jan 16, 2024 | 438,000.00 | 444,000.00 | 434,000.00 | 437,500.00 | 434,938.53 | 424,725 |
| Jan 15, 2024 | 442,500.00 | 446,500.00 | 440,000.00 | 442,000.00 | 439,412.19 | 112,482 |
| Jan 12, 2024 | 448,500.00 | 453,500.00 | 441,500.00 | 448,500.00 | 445,874.13 | 472,056 |
| Jan 11, 2024 | 451,500.00 | 459,000.00 | 451,000.00 | 451,500.00 | 448,856.56 | 466,466 |
| Jan 10, 2024 | 456,500.00 | 458,500.00 | 450,000.00 | 450,500.00 | 447,862.41 | 507,557 |
| Jan 09, 2024 | 471,000.00 | 474,500.00 | 460,500.00 | 460,500.00 | 457,803.88 | 481,273 |
| Jan 08, 2024 | 480,500.00 | 481,000.00 | 469,500.00 | 469,500.00 | 466,751.19 | 393,617 |
| Jan 05, 2024 | 471,000.00 | 486,500.00 | 466,000.00 | 480,000.00 | 477,189.69 | 570,408 |
| Jan 04, 2024 | 465,000.00 | 476,000.00 | 462,500.00 | 469,500.00 | 466,751.19 | 484,710 |
| Jan 03, 2024 | 483,000.00 | 487,000.00 | 472,500.00 | 472,500.00 | 469,733.63 | 561,452 |
| Jan 02, 2024 | 495,000.00 | 496,000.00 | 488,000.00 | 488,000.00 | 485,142.88 | 535,256 |
| Dec 28, 2023 | 495,500.00 | 502,000.00 | 493,000.00 | 499,500.00 | 496,575.53 | 560,329 |
| Dec 27, 2023 | 477,500.00 | 508,000.00 | 477,500.00 | 492,500.00 | 489,616.53 | 1,346,438 |
| Dec 26, 2023 | 474,500.00 | 481,500.00 | 471,500.00 | 473,500.00 | 470,727.75 | 744,558 |
| Dec 22, 2023 | 490,500.00 | 492,500.00 | 480,000.00 | 480,500.00 | 477,686.78 | 459,588 |
| Dec 21, 2023 | 488,500.00 | 499,500.00 | 481,500.00 | 486,500.00 | 483,651.66 | 736,449 |
| Dec 20, 2023 | 499,500.00 | 501,000.00 | 495,000.00 | 496,000.00 | 493,096.03 | 417,055 |
| Dec 19, 2023 | 491,500.00 | 499,000.00 | 482,000.00 | 496,000.00 | 493,096.03 | 556,757 |
| Dec 18, 2023 | 493,500.00 | 498,000.00 | 485,500.00 | 489,500.00 | 486,634.09 | 857,346 |
| Dec 15, 2023 | 469,500.00 | 485,000.00 | 468,500.00 | 480,000.00 | 477,189.69 | 1,037,003 |
| Dec 14, 2023 | 463,500.00 | 468,000.00 | 457,000.00 | 461,000.00 | 458,300.94 | 706,380 |
| Dec 13, 2023 | 460,500.00 | 461,000.00 | 451,000.00 | 453,000.00 | 450,347.78 | 556,213 |
| Dec 12, 2023 | 464,000.00 | 469,500.00 | 461,500.00 | 468,000.00 | 465,259.97 | 383,666 |
| Dec 11, 2023 | 474,500.00 | 477,500.00 | 467,000.00 | 467,000.00 | 464,265.81 | 488,730 |
| Dec 08, 2023 | 452,500.00 | 473,500.00 | 451,500.00 | 471,500.00 | 468,739.47 | 692,298 |
| Dec 07, 2023 | 454,000.00 | 458,500.00 | 438,000.00 | 447,000.00 | 444,382.91 | 758,013 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.