POSCO Holdings Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	84.600	84.600	84.600	84.600	80.952	0
2024-08-07	85.160	85.160	84.600	84.600	80.952	104
2024-08-06	92.700	92.700	92.700	92.700	88.703	0
2024-08-05	92.700	92.700	92.700	92.700	88.703	0
2024-08-02	92.700	92.700	92.700	92.700	88.703	0
2024-08-01	92.510	92.700	92.510	92.700	88.703	60
2024-07-31	92.520	92.520	92.520	92.520	88.530	50
2024-07-30	92.390	92.390	92.390	92.390	88.406	0
2024-07-29	92.390	92.390	92.390	92.390	88.406	50
2024-07-26	91.740	91.740	91.740	91.740	87.784	50
2024-07-25	92.030	92.030	92.030	92.030	88.062	0
2024-07-24	92.030	92.030	92.030	92.030	88.062	0
2024-07-23	92.030	92.030	92.030	92.030	88.062	0
2024-07-22	92.030	92.030	92.030	92.030	88.062	0
2024-07-19	92.030	92.030	92.030	92.030	88.062	0
2024-07-18	92.030	92.030	92.030	92.030	88.062	0
2024-07-17	92.030	92.030	92.030	92.030	88.062	100
2024-07-16	92.030	92.030	92.030	92.030	88.062	100
2024-07-15	91.010	91.010	91.010	91.010	87.086	0
2024-07-12	91.010	91.010	91.010	91.010	87.086	0
2024-07-11	91.010	91.010	91.010	91.010	87.086	0
2024-07-10	90.630	91.010	90.630	91.010	87.086	200
2024-07-09	94.810	94.810	94.810	94.810	90.722	0
2024-07-08	94.810	94.810	94.810	94.810	90.722	0
2024-07-05	94.810	94.810	94.810	94.810	90.722	0
2024-07-04	94.810	94.810	94.810	94.810	90.722	0
2024-07-03	94.810	94.810	94.810	94.810	90.722	0
2024-07-02	93.840	94.810	93.430	94.810	90.722	30
2024-07-01	92.780	92.780	92.780	92.780	88.779	17
2024-06-28	93.500	93.500	91.550	91.550	87.602	43
2024-06-27	94.000	94.000	94.000	94.000	89.947	0
2024-06-26	90.390	94.000	90.390	94.000	89.485	11
2024-06-25	90.080	90.080	90.080	90.080	85.753	3
2024-06-24	90.350	90.350	90.350	90.350	86.010	1
2024-06-21	92.250	92.250	92.250	92.250	87.819	0
2024-06-20	92.250	92.250	92.250	92.250	87.819	0
2024-06-19	92.250	92.250	92.250	92.250	87.819	0
2024-06-18	92.250	92.250	92.250	92.250	87.819	0
2024-06-17	91.200	92.250	91.200	92.250	87.819	200
2024-06-14	93.890	93.890	93.890	93.890	89.380	0
2024-06-13	93.890	93.890	93.890	93.890	89.380	0
2024-06-12	93.890	93.890	93.890	93.890	89.380	117
2024-06-11	92.070	92.070	92.070	92.070	87.648	7
2024-06-10	91.480	91.480	91.480	91.480	87.086	100
2024-06-07	92.070	92.070	92.070	92.070	87.648	0
2024-06-06	92.070	92.070	92.070	92.070	87.648	0
2024-06-05	92.070	92.070	92.070	92.070	87.648	100
2024-06-04	88.200	88.200	88.200	88.200	83.964	0
2024-06-03	88.820	88.820	88.200	88.200	83.964	2,200
2024-05-31	90.630	90.630	90.630	90.630	86.277	0
2024-05-29	90.630	90.630	90.630	90.630	86.277	0
2024-05-28	90.890	90.890	90.630	90.630	86.277	617
2024-05-27	94.500	94.500	94.500	94.500	89.961	0
2024-05-24	94.500	94.500	94.500	94.500	89.961	0
2024-05-23	94.500	94.500	94.500	94.500	89.961	0
2024-05-22	94.500	94.500	94.500	94.500	89.961	0
2024-05-21	94.500	94.500	94.500	94.500	89.961	0
2024-05-20	94.500	94.500	94.500	94.500	89.961	0
2024-05-17	94.500	94.500	94.500	94.500	89.961	0
2024-05-16	94.500	94.500	94.500	94.500	89.961	0

← NewerPage 10 of 21 · 1,244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-21	0.3478 BRL
2026-05-26	0.3079 BRL
2026-02-26	0.3796 BRL
2025-11-25	0.4308 BRL
2025-08-27	0.4414 BRL
2025-05-27	0.4619 BRL
2025-02-27	0.4569 BRL
2024-09-27	0.4975 BRL
2024-06-27	0.4823 BRL
2024-03-27	0.4461 BRL
2023-09-28	0.4352 BRL
2023-06-29	0.4589 BRL
2023-03-30	0.5775 BRL
2022-12-28	0.4820 BRL
2022-09-29	0.4903 BRL
2022-06-29	0.9445 BRL
2022-03-30	0.9936 BRL
2021-12-29	1.2677 BRL
2021-09-29	1.4913 BRL
2021-06-29	1.1241 BRL
2021-03-30	0.8631 BRL
2020-12-29	1.4003 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.