POSCO Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-15	94.500	94.500	94.500	94.500	89.961	0
2024-05-14	94.500	94.500	94.500	94.500	89.961	0
2024-05-13	94.500	94.500	94.500	94.500	89.961	0
2024-05-10	94.500	94.500	94.500	94.500	89.961	0
2024-05-09	94.500	94.500	94.500	94.500	89.961	0
2024-05-08	94.500	94.500	94.500	94.500	89.961	0
2024-05-07	94.500	94.500	94.500	94.500	89.961	0
2024-05-06	94.500	94.500	94.500	94.500	89.961	0
2024-05-03	94.500	94.500	94.500	94.500	89.961	8
2024-05-02	94.500	94.500	94.500	94.500	89.961	0
2024-04-30	94.500	94.500	94.500	94.500	89.961	0
2024-04-29	92.970	95.010	92.970	94.500	89.961	202
2024-04-26	88.980	88.980	88.980	88.980	84.706	0
2024-04-25	88.980	88.980	88.980	88.980	84.706	0
2024-04-24	88.980	88.980	88.980	88.980	84.706	0
2024-04-23	88.980	88.980	88.980	88.980	84.706	0
2024-04-22	88.980	88.980	88.980	88.980	84.706	0
2024-04-19	88.980	88.980	88.980	88.980	84.706	0
2024-04-18	88.980	88.980	88.980	88.980	84.706	0
2024-04-17	88.980	88.980	88.980	88.980	84.706	4
2024-04-16	90.240	90.240	90.240	90.240	85.906	200
2024-04-15	91.620	91.620	91.620	91.620	87.219	0
2024-04-12	92.340	92.340	91.620	91.620	87.219	5
2024-04-11	94.500	94.500	94.500	94.500	89.961	0
2024-04-10	94.500	94.500	94.500	94.500	89.961	0
2024-04-09	94.500	94.500	94.500	94.500	89.961	3
2024-04-08	95.900	95.900	95.900	95.900	91.294	0
2024-04-05	95.900	95.900	95.900	95.900	91.294	0
2024-04-04	95.900	95.900	95.900	95.900	91.294	0
2024-04-03	95.900	95.900	95.900	95.900	91.294	0
2024-04-02	95.900	95.900	95.900	95.900	91.294	4
2024-04-01	96.600	96.600	96.600	96.600	91.960	1
2024-03-28	98.650	98.650	98.650	98.650	93.912	4
2024-03-27	99.500	99.500	99.500	99.500	94.721	0
2024-03-26	99.500	99.500	99.500	99.500	94.296	0
2024-03-25	99.500	99.500	99.500	99.500	94.296	0
2024-03-22	99.980	99.980	99.500	99.500	94.296	2
2024-03-21	101.03	101.03	101.03	101.03	95.746	0
2024-03-20	99.980	101.03	99.900	101.03	95.746	5
2024-03-19	103.95	103.95	103.95	103.95	98.514	0
2024-03-18	103.95	103.95	103.95	103.95	98.514	200
2024-03-15	101.64	101.70	101.36	101.36	96.059	1,900
2024-03-14	101.20	101.20	101.20	101.20	95.907	0
2024-03-13	101.20	101.20	101.20	101.20	95.907	0
2024-03-12	101.20	101.20	101.20	101.20	95.907	0
2024-03-11	101.20	101.20	101.20	101.20	95.907	0
2024-03-08	101.20	101.20	101.20	101.20	95.907	0
2024-03-07	101.20	101.20	101.20	101.20	95.907	0
2024-03-06	101.20	101.20	101.20	101.20	95.907	0
2024-03-05	101.20	101.20	101.20	101.20	95.907	0
2024-03-04	101.20	101.20	101.20	101.20	95.907	0
2024-03-01	101.20	101.20	101.20	101.20	95.907	1
2024-02-29	101.00	101.40	101.00	101.40	96.097	11
2024-02-28	99.000	99.000	99.000	99.000	93.822	0
2024-02-27	99.980	100.20	99.000	99.000	93.822	19
2024-02-26	102.80	102.80	102.80	102.80	97.424	0
2024-02-23	102.80	102.80	102.80	102.80	97.424	100
2024-02-22	101.00	101.00	101.00	101.00	95.718	0
2024-02-21	101.00	101.00	101.00	101.00	95.718	0
2024-02-20	101.00	101.00	101.00	101.00	95.718	1

← NewerPage 11 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.