POSCO Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-31	65.390	65.390	65.390	65.390	62.926	1
2025-01-30	65.560	65.560	65.560	65.560	63.089	0
2025-01-29	65.560	65.560	65.560	65.560	63.089	0
2025-01-28	65.560	65.560	65.560	65.560	63.089	15
2025-01-27	68.200	68.200	68.200	68.200	65.630	0
2025-01-24	68.200	68.200	68.200	68.200	65.630	0
2025-01-23	68.200	68.200	68.200	68.200	65.630	0
2025-01-22	68.200	68.200	68.200	68.200	65.630	1
2025-01-21	68.320	68.370	68.320	68.370	65.793	144
2025-01-20	68.710	68.770	68.710	68.770	66.178	144
2025-01-17	68.040	68.040	68.040	68.040	65.476	0
2025-01-16	68.040	68.040	68.040	68.040	65.476	0
2025-01-15	68.040	68.040	68.040	68.040	65.476	3
2025-01-14	67.340	67.340	67.340	67.340	64.802	0
2025-01-13	67.340	67.340	67.340	67.340	64.802	30
2025-01-10	68.100	68.100	68.100	68.100	65.533	0
2025-01-09	68.100	68.100	68.100	68.100	65.533	0
2025-01-08	68.100	68.100	68.100	68.100	65.533	36
2025-01-07	68.270	68.270	68.270	68.270	65.697	0
2025-01-06	67.800	68.340	67.800	68.270	65.697	1,005
2025-01-03	67.760	67.830	67.760	67.830	65.274	1,000
2025-01-02	66.150	66.150	66.150	66.150	63.657	5
2024-12-30	69.980	69.980	69.980	69.980	67.343	1
2024-12-27	69.980	69.980	69.980	69.980	67.343	0
2024-12-26	69.980	69.980	69.980	69.980	67.343	0
2024-12-23	69.980	69.980	69.980	69.980	67.343	0
2024-12-20	69.980	69.980	69.980	69.980	67.343	0
2024-12-19	69.980	69.980	69.980	69.980	67.343	1
2024-12-18	71.690	71.690	71.690	71.690	68.988	16
2024-12-17	71.190	71.190	71.190	71.190	68.507	0
2024-12-16	71.190	71.190	71.190	71.190	68.507	0
2024-12-13	71.190	71.190	71.190	71.190	68.507	0
2024-12-12	71.190	71.190	71.190	71.190	68.507	0
2024-12-11	71.190	71.190	71.190	71.190	68.507	2
2024-12-10	71.450	71.450	71.450	71.450	68.757	3
2024-12-09	70.980	70.980	70.980	70.980	68.305	0
2024-12-06	70.820	70.980	70.740	70.980	68.305	112
2024-12-05	70.350	71.610	70.350	70.410	67.756	144
2024-12-04	72.930	73.080	72.500	72.500	69.768	161
2024-12-03	86.220	86.220	86.220	86.220	82.971	0
2024-12-02	86.220	86.220	86.220	86.220	82.971	0
2024-11-29	86.220	86.220	86.220	86.220	82.971	0
2024-11-28	86.220	86.220	86.220	86.220	82.971	0
2024-11-27	86.220	86.220	86.220	86.220	82.971	0
2024-11-26	86.220	86.220	86.220	86.220	82.971	0
2024-11-25	86.220	86.220	86.220	86.220	82.971	0
2024-11-22	86.220	86.220	86.220	86.220	82.971	0
2024-11-21	86.220	86.220	86.220	86.220	82.971	0
2024-11-19	86.220	86.220	86.220	86.220	82.971	0
2024-11-18	86.220	86.220	86.220	86.220	82.971	0
2024-11-14	86.220	86.220	86.220	86.220	82.971	0
2024-11-13	86.220	86.220	86.220	86.220	82.971	0
2024-11-12	86.220	86.220	86.220	86.220	82.971	0
2024-11-11	86.220	86.220	86.220	86.220	82.971	0
2024-11-08	86.220	86.220	86.220	86.220	82.971	0
2024-11-07	86.220	86.220	86.220	86.220	82.971	0
2024-11-06	86.220	86.220	86.220	86.220	82.971	0
2024-11-05	86.220	86.220	86.220	86.220	82.971	0
2024-11-04	86.220	86.220	86.220	86.220	82.971	0
2024-11-01	86.220	86.220	86.220	86.220	82.971	0

← NewerPage 8 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.