POSCO Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 74.100 | 74.100 | 74.100 | 74.100 | 73.213 | 0 |
| 2026-01-16 | 74.100 | 74.100 | 74.100 | 74.100 | 73.213 | 10 |
| 2026-01-15 | 73.000 | 73.000 | 73.000 | 73.000 | 72.126 | 0 |
| 2026-01-14 | 73.000 | 73.000 | 73.000 | 73.000 | 72.126 | 0 |
| 2026-01-13 | 73.000 | 73.000 | 73.000 | 73.000 | 72.126 | 0 |
| 2026-01-12 | 73.000 | 73.000 | 73.000 | 73.000 | 72.126 | 0 |
| 2026-01-09 | 73.000 | 73.000 | 73.000 | 73.000 | 72.126 | 0 |
| 2026-01-08 | 73.000 | 73.000 | 73.000 | 73.000 | 72.126 | 0 |
| 2026-01-07 | 73.000 | 73.000 | 73.000 | 73.000 | 72.126 | 0 |
| 2026-01-06 | 73.000 | 73.000 | 73.000 | 73.000 | 72.126 | 0 |
| 2026-01-05 | 73.000 | 73.000 | 73.000 | 73.000 | 72.126 | 0 |
| 2026-01-02 | 73.000 | 73.000 | 73.000 | 73.000 | 72.126 | 0 |
| 2025-12-30 | 73.000 | 73.000 | 73.000 | 73.000 | 72.126 | 0 |
| 2025-12-29 | 73.000 | 73.000 | 73.000 | 73.000 | 72.126 | 0 |
| 2025-12-26 | 73.000 | 73.000 | 73.000 | 73.000 | 72.126 | 0 |
| 2025-12-23 | 73.000 | 73.000 | 73.000 | 73.000 | 72.126 | 0 |
| 2025-12-22 | 73.000 | 73.000 | 73.000 | 73.000 | 72.126 | 0 |
| 2025-12-19 | 73.000 | 73.000 | 73.000 | 73.000 | 72.126 | 0 |
| 2025-12-18 | 73.000 | 73.000 | 73.000 | 73.000 | 72.126 | 0 |
| 2025-12-17 | 73.010 | 73.010 | 73.000 | 73.000 | 72.126 | 1,000 |
| 2025-12-16 | 73.200 | 73.200 | 73.200 | 73.200 | 72.324 | 0 |
| 2025-12-15 | 73.200 | 73.200 | 73.200 | 73.200 | 72.324 | 0 |
| 2025-12-12 | 73.200 | 73.200 | 73.200 | 73.200 | 72.324 | 0 |
| 2025-12-11 | 73.200 | 73.200 | 73.200 | 73.200 | 72.324 | 0 |
| 2025-12-10 | 73.200 | 73.200 | 73.200 | 73.200 | 72.324 | 0 |
| 2025-12-09 | 73.200 | 73.200 | 73.200 | 73.200 | 72.324 | 1 |
| 2025-12-08 | 73.000 | 74.000 | 72.000 | 73.200 | 72.324 | 2,110 |
| 2025-12-05 | 71.960 | 71.960 | 71.960 | 71.960 | 71.099 | 0 |
| 2025-12-04 | 71.960 | 71.960 | 71.960 | 71.960 | 71.099 | 0 |
| 2025-12-03 | 71.960 | 71.960 | 71.960 | 71.960 | 71.099 | 0 |
| 2025-12-02 | 71.960 | 71.960 | 71.960 | 71.960 | 71.099 | 0 |
| 2025-12-01 | 71.960 | 71.960 | 71.960 | 71.960 | 71.099 | 0 |
| 2025-11-28 | 71.960 | 71.960 | 71.960 | 71.960 | 71.099 | 0 |
| 2025-11-27 | 71.960 | 71.960 | 71.960 | 71.960 | 71.099 | 0 |
| 2025-11-26 | 71.960 | 71.960 | 71.960 | 71.960 | 71.099 | 0 |
| 2025-11-25 | 71.960 | 71.960 | 71.960 | 71.960 | 71.099 | 0 |
| 2025-11-24 | 71.960 | 71.960 | 71.960 | 71.960 | 70.673 | 0 |
| 2025-11-21 | 71.610 | 71.960 | 71.610 | 71.960 | 70.673 | 3 |
| 2025-11-19 | 71.610 | 71.610 | 71.610 | 71.610 | 70.329 | 0 |
| 2025-11-18 | 71.610 | 71.610 | 71.610 | 71.610 | 70.329 | 0 |
| 2025-11-17 | 71.610 | 71.610 | 71.610 | 71.610 | 70.329 | 1,000 |
| 2025-11-14 | 70.910 | 70.910 | 70.910 | 70.910 | 69.642 | 0 |
| 2025-11-13 | 70.910 | 70.910 | 70.910 | 70.910 | 69.642 | 0 |
| 2025-11-12 | 70.910 | 70.910 | 70.910 | 70.910 | 69.642 | 0 |
| 2025-11-11 | 70.910 | 70.910 | 70.910 | 70.910 | 69.642 | 0 |
| 2025-11-10 | 70.560 | 70.910 | 70.560 | 70.910 | 69.642 | 1,014 |
| 2025-11-07 | 72.870 | 72.870 | 72.870 | 72.870 | 71.567 | 0 |
| 2025-11-06 | 72.870 | 72.870 | 72.870 | 72.870 | 71.567 | 0 |
| 2025-11-05 | 72.870 | 72.870 | 72.870 | 72.870 | 71.567 | 1,002 |
| 2025-11-04 | 72.730 | 72.870 | 72.730 | 72.870 | 71.567 | 1,002 |
| 2025-11-03 | 73.650 | 73.780 | 73.650 | 73.780 | 72.461 | 2 |
| 2025-10-31 | 77.280 | 77.280 | 77.280 | 77.280 | 75.898 | 0 |
| 2025-10-30 | 77.280 | 77.280 | 77.280 | 77.280 | 75.898 | 0 |
| 2025-10-29 | 77.280 | 77.280 | 77.280 | 77.280 | 75.898 | 5 |
| 2025-10-28 | 75.200 | 75.200 | 75.200 | 75.200 | 73.855 | 0 |
| 2025-10-27 | 75.120 | 75.200 | 75.120 | 75.200 | 73.855 | 1,000 |
| 2025-10-24 | 70.560 | 70.560 | 70.560 | 70.560 | 69.298 | 0 |
| 2025-10-23 | 70.560 | 70.560 | 70.560 | 70.560 | 69.298 | 0 |
| 2025-10-22 | 70.560 | 70.560 | 70.560 | 70.560 | 69.298 | 0 |
| 2025-10-21 | 70.560 | 70.560 | 70.560 | 70.560 | 69.298 | 2 |
← NewerPage 4 of 4 · 240 trading days
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.