POSCO Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	62.600	70.600	62.600	70.300	69.043	10
2025-10-17	62.600	62.600	62.600	62.600	61.481	0
2025-10-16	62.600	62.600	62.600	62.600	61.481	0
2025-10-15	62.600	62.600	62.600	62.600	61.481	0
2025-10-14	62.600	62.600	62.600	62.600	61.481	0
2025-10-13	62.600	62.600	62.600	62.600	61.481	0
2025-10-10	64.000	64.000	62.600	62.600	61.481	13
2025-10-09	64.540	64.540	64.260	64.260	63.111	1,000
2025-10-08	65.520	65.520	65.520	65.520	64.348	10
2025-10-07	64.700	64.700	64.300	64.300	63.150	5
2025-10-06	64.900	64.900	64.800	64.800	63.641	2
2025-10-03	65.000	65.000	65.000	65.000	63.838	0
2025-10-02	65.250	65.250	65.000	65.000	63.838	6
2025-10-01	65.100	65.100	65.100	65.100	63.936	0
2025-09-30	65.040	65.100	65.040	65.100	63.936	900
2025-09-29	66.500	66.500	66.500	66.500	65.311	0
2025-09-26	66.500	66.500	66.500	66.500	65.311	0
2025-09-25	66.500	66.500	66.500	66.500	65.311	900
2025-09-24	65.310	65.380	65.310	65.380	64.211	1,000
2025-09-23	67.500	67.500	67.500	67.500	66.293	0
2025-09-22	67.500	67.500	67.500	67.500	66.293	0
2025-09-19	67.650	67.650	67.500	67.500	66.293	3
2025-09-18	67.700	67.700	67.700	67.700	66.489	0
2025-09-17	67.700	67.700	67.700	67.700	66.489	0
2025-09-16	67.700	67.700	67.700	67.700	66.489	2
2025-09-15	67.800	67.800	67.800	67.800	66.588	0
2025-09-12	69.000	69.000	67.800	67.800	66.588	37
2025-09-11	68.500	68.500	68.500	68.500	67.275	0
2025-09-10	68.500	68.500	68.500	68.500	67.275	0
2025-09-09	68.500	68.500	68.500	68.500	67.275	0
2025-09-08	68.500	68.500	68.500	68.500	67.275	0
2025-09-05	69.800	69.800	68.500	68.500	67.275	6
2025-09-04	70.210	70.210	70.200	70.210	68.954	4
2025-09-03	74.830	74.830	74.830	74.830	73.492	0
2025-09-02	74.830	74.830	74.830	74.830	73.492	0
2025-09-01	74.830	74.830	74.830	74.830	73.492	0
2025-08-29	74.830	74.830	74.830	74.830	73.492	0
2025-08-28	74.830	74.830	74.830	74.830	73.492	0
2025-08-27	74.830	74.830	74.830	74.830	73.492	0
2025-08-26	74.830	74.830	74.830	74.830	73.058	0
2025-08-25	74.830	74.830	74.830	74.830	73.058	0
2025-08-22	74.830	74.830	74.830	74.830	73.058	0
2025-08-21	74.830	74.830	74.830	74.830	73.058	0
2025-08-20	74.830	74.830	74.830	74.830	73.058	0
2025-08-19	74.830	74.830	74.830	74.830	73.058	13
2025-08-18	74.200	74.200	74.200	74.200	72.443	0
2025-08-15	74.200	74.200	74.200	74.200	72.443	3
2025-08-14	75.120	75.120	75.120	75.120	73.341	12
2025-08-13	74.760	74.760	74.760	74.760	72.990	0
2025-08-12	74.760	74.760	74.760	74.760	72.990	0
2025-08-11	74.760	74.760	74.760	74.760	72.990	2
2025-08-08	75.110	75.110	75.110	75.110	73.332	0
2025-08-07	75.110	75.110	75.110	75.110	73.332	0
2025-08-06	75.110	75.110	75.110	75.110	73.332	0
2025-08-05	75.110	75.110	75.110	75.110	73.332	20
2025-08-04	71.850	71.850	71.850	71.850	70.149	0
2025-08-01	71.900	71.900	71.850	71.850	70.149	2
2025-07-31	79.480	79.480	79.480	79.480	77.598	0
2025-07-30	79.480	79.480	79.480	79.480	77.598	0
2025-07-29	79.480	79.480	79.480	79.480	77.598	4

← NewerPage 5 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.