POSCO Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-14	65.350	65.350	65.350	65.350	65.067	0
2026-07-13	65.350	65.350	65.350	65.350	65.067	0
2026-07-10	65.350	65.350	65.350	65.350	65.067	0
2026-07-09	65.350	65.350	65.350	65.350	65.067	0
2026-07-08	65.350	65.350	65.350	65.350	65.067	0
2026-07-07	65.350	65.350	65.350	65.350	65.067	0
2026-07-06	65.350	65.350	65.350	65.350	65.067	0
2026-07-03	65.350	65.350	65.350	65.350	65.067	0
2026-07-02	65.350	65.350	65.350	65.350	65.067	0
2026-07-01	65.240	65.350	65.240	65.350	65.067	24
2026-06-30	65.800	65.800	65.800	65.800	65.515	1,000
2026-06-29	64.680	64.680	64.680	64.680	64.400	0
2026-06-26	64.680	64.680	64.680	64.680	64.400	3
2026-06-25	67.920	67.920	67.480	67.480	67.188	2,001
2026-06-24	80.400	80.400	80.400	80.400	80.052	0
2026-06-23	80.400	80.400	80.400	80.400	80.052	0
2026-06-22	80.400	80.400	80.400	80.400	80.052	0
2026-06-19	80.400	80.400	80.400	80.400	80.052	0
2026-06-18	80.400	80.400	80.400	80.400	80.052	0
2026-06-17	80.400	80.400	80.400	80.400	80.052	0
2026-06-16	80.400	80.400	80.400	80.400	80.052	0
2026-06-15	80.400	80.400	80.400	80.400	80.052	0
2026-06-12	80.400	80.400	80.400	80.400	80.052	1
2026-06-11	86.400	86.400	86.400	86.400	86.026	0
2026-06-10	86.400	86.400	86.400	86.400	86.026	0
2026-06-09	86.400	86.400	86.400	86.400	86.026	0
2026-06-08	86.400	86.400	86.400	86.400	86.026	0
2026-06-05	86.400	86.400	86.400	86.400	86.026	0
2026-06-03	86.400	86.400	86.400	86.400	86.026	1
2026-06-02	86.940	86.940	86.940	86.940	86.564	0
2026-06-01	86.940	86.940	86.940	86.940	86.564	5
2026-05-29	90.360	90.360	90.360	90.360	89.969	0
2026-05-28	90.360	90.360	90.360	90.360	89.969	1
2026-05-27	89.140	89.700	88.710	89.700	89.312	2,003
2026-05-26	90.450	90.450	90.450	90.450	90.058	0
2026-05-25	90.450	90.450	90.450	90.450	89.752	0
2026-05-22	90.450	90.450	90.450	90.450	89.752	0
2026-05-21	90.450	90.450	90.450	90.450	89.752	0
2026-05-20	90.460	90.630	90.450	90.450	89.752	1,753
2026-05-19	111.65	111.65	111.65	111.65	110.79	0
2026-05-18	111.65	111.65	111.65	111.65	110.79	0
2026-05-15	111.65	111.65	111.65	111.65	110.79	0
2026-05-14	111.65	111.65	111.65	111.65	110.79	0
2026-05-13	111.65	111.65	111.65	111.65	110.79	0
2026-05-12	111.65	111.65	111.65	111.65	110.79	0
2026-05-11	111.65	111.65	111.65	111.65	110.79	0
2026-05-08	111.65	111.65	111.65	111.65	110.79	0
2026-05-07	111.65	111.65	111.65	111.65	110.79	2
2026-05-06	104.40	104.40	104.40	104.40	103.59	0
2026-05-05	103.48	104.40	103.48	104.40	103.59	1,001
2026-05-04	103.60	103.60	103.60	103.60	102.80	2
2026-04-30	95.500	95.500	95.500	95.500	94.763	13
2026-04-29	96.570	96.570	96.570	96.570	95.825	100
2026-04-28	95.940	96.030	95.940	96.030	95.289	1,001
2026-04-27	85.140	85.140	85.140	85.140	84.483	0
2026-04-24	85.140	85.140	85.140	85.140	84.483	0
2026-04-23	85.140	85.140	85.140	85.140	84.483	1,000
2026-04-22	79.430	79.430	79.430	79.430	78.817	0
2026-04-20	79.430	79.430	79.430	79.430	78.817	0
2026-04-17	79.430	79.430	79.430	79.430	78.817	0

← NewerPage 2 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.