POSCO Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	82.640	82.640	82.640	82.640	80.683	0
2025-07-25	82.640	82.640	82.640	82.640	80.683	0
2025-07-24	82.830	82.830	82.640	82.640	80.683	4
2025-07-23	81.840	81.840	81.840	81.840	79.902	0
2025-07-22	81.840	81.840	81.840	81.840	79.902	25
2025-07-21	81.020	83.120	81.020	83.000	81.035	75
2025-07-18	77.500	77.500	77.500	77.500	75.665	4
2025-07-17	77.160	77.160	77.160	77.160	75.333	1,000
2025-07-16	79.920	79.920	79.920	79.920	78.028	0
2025-07-15	79.840	79.920	79.840	79.920	78.028	1,000
2025-07-14	80.320	80.400	80.280	80.400	78.496	6
2025-07-11	64.000	64.000	64.000	64.000	62.485	0
2025-07-10	64.000	64.000	64.000	64.000	62.485	0
2025-07-09	64.000	64.000	64.000	64.000	62.485	0
2025-07-08	64.000	64.000	64.000	64.000	62.485	0
2025-07-07	64.000	64.000	64.000	64.000	62.485	0
2025-07-04	64.000	64.000	64.000	64.000	62.485	0
2025-07-03	64.000	64.000	64.000	64.000	62.485	0
2025-07-02	64.000	64.000	64.000	64.000	62.485	0
2025-07-01	64.000	64.000	64.000	64.000	62.485	0
2025-06-30	64.000	64.000	64.000	64.000	62.485	0
2025-06-27	64.000	64.000	64.000	64.000	62.485	0
2025-06-26	64.000	64.000	64.000	64.000	62.485	0
2025-06-25	64.000	64.000	64.000	64.000	62.485	0
2025-06-24	64.000	64.000	64.000	64.000	62.485	0
2025-06-23	64.900	64.900	63.600	64.000	62.485	1,015
2025-06-20	65.680	65.700	65.680	65.700	64.144	1,000
2025-06-18	66.260	66.260	66.260	66.260	64.691	0
2025-06-17	66.260	66.260	66.260	66.260	64.691	0
2025-06-16	66.260	66.260	66.260	66.260	64.691	1,000
2025-06-13	67.320	67.320	67.320	67.320	65.726	1,000
2025-06-12	66.450	66.450	66.450	66.450	64.877	0
2025-06-11	66.450	66.450	66.450	66.450	64.877	0
2025-06-10	66.450	66.450	66.450	66.450	64.877	0
2025-06-09	66.450	66.450	66.450	66.450	64.877	0
2025-06-06	66.450	66.450	66.450	66.450	64.877	0
2025-06-05	66.450	66.450	66.450	66.450	64.877	5
2025-06-04	64.450	64.450	64.300	64.300	62.778	7
2025-06-03	62.930	63.390	62.930	63.390	61.889	1,025
2025-06-02	65.000	65.000	65.000	65.000	63.461	0
2025-05-30	65.000	65.000	65.000	65.000	63.461	2,100
2025-05-29	61.500	61.500	61.500	61.500	60.044	0
2025-05-28	61.500	61.500	61.500	61.500	60.044	0
2025-05-27	61.500	61.500	61.500	61.500	60.044	0
2025-05-26	61.500	61.500	61.500	61.500	59.593	0
2025-05-23	61.500	61.500	61.500	61.500	59.593	0
2025-05-22	61.500	61.500	61.500	61.500	59.593	0
2025-05-21	61.700	61.700	61.500	61.500	59.593	6
2025-05-20	61.380	61.970	61.380	61.720	59.806	14
2025-05-19	67.550	67.550	67.550	67.550	65.455	0
2025-05-16	67.550	67.550	67.550	67.550	65.455	0
2025-05-15	67.550	67.550	67.550	67.550	65.455	0
2025-05-14	67.550	67.550	67.550	67.550	65.455	0
2025-05-13	67.550	67.550	67.550	67.550	65.455	0
2025-05-12	67.550	67.550	67.550	67.550	65.455	1
2025-05-09	65.810	65.810	65.810	65.810	63.769	0
2025-05-08	65.810	65.810	65.810	65.810	63.769	1
2025-05-07	67.120	67.120	67.120	67.120	65.039	1
2025-05-06	65.290	65.290	65.290	65.290	63.265	0
2025-05-05	65.290	65.290	65.290	65.290	63.265	2

← NewerPage 6 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.