POSCO Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	392,500.00	398,500.00	391,000.00	392,500.00	367,358.58	298,528
2024-04-24	399,500.00	403,500.00	395,500.00	396,000.00	370,634.39	362,468
2024-04-23	395,000.00	397,500.00	389,500.00	391,500.00	366,422.64	252,536
2024-04-22	397,500.00	398,500.00	390,500.00	395,000.00	369,698.44	333,838
2024-04-19	386,500.00	389,500.00	377,000.00	386,500.00	361,742.91	489,889
2024-04-18	373,000.00	395,000.00	373,000.00	390,000.00	365,018.72	702,664
2024-04-17	380,500.00	384,000.00	371,000.00	371,000.00	347,235.75	532,497
2024-04-16	386,000.00	389,000.00	380,500.00	380,500.00	356,127.24	483,959
2024-04-15	387,000.00	392,000.00	386,000.00	390,500.00	365,486.69	392,019
2024-04-12	404,500.00	405,000.00	394,500.00	395,000.00	369,698.44	322,166
2024-04-11	395,500.00	406,000.00	393,500.00	400,000.00	374,378.17	473,313
2024-04-09	406,500.00	411,000.00	401,000.00	403,500.00	377,653.98	372,690
2024-04-08	390,500.00	404,500.00	380,500.00	403,000.00	377,186.01	940,103
2024-04-05	396,000.00	400,000.00	393,000.00	394,500.00	369,230.47	424,303
2024-04-04	401,000.00	405,000.00	393,000.00	401,500.00	375,782.09	637,428
2024-04-03	400,000.00	404,500.00	398,500.00	398,500.00	372,974.25	719,857
2024-04-02	414,000.00	417,000.00	409,500.00	409,500.00	383,269.65	521,651
2024-04-01	422,000.00	424,500.00	416,500.00	418,000.00	391,225.19	403,197
2024-03-29	420,000.00	426,000.00	417,500.00	422,000.00	394,968.97	368,605
2024-03-28	429,500.00	430,000.00	421,000.00	421,000.00	394,033.03	509,919
2024-03-27	429,000.00	432,000.00	425,500.00	428,000.00	398,244.78	338,183
2024-03-26	433,500.00	435,500.00	428,000.00	429,000.00	399,175.26	384,054
2024-03-25	430,000.00	435,000.00	429,500.00	432,000.00	401,966.69	354,232
2024-03-22	427,500.00	436,000.00	427,500.00	428,500.00	398,710.02	441,565
2024-03-21	430,500.00	435,000.00	428,000.00	428,000.00	398,244.78	505,623
2024-03-20	431,000.00	433,000.00	425,000.00	426,500.00	396,849.06	496,417
2024-03-19	440,500.00	441,500.00	423,000.00	431,500.00	401,501.45	733,681
2024-03-18	436,500.00	439,500.00	432,000.00	439,500.00	408,945.28	423,126
2024-03-15	439,500.00	441,500.00	435,000.00	435,000.00	404,758.13	566,617
2024-03-14	448,000.00	448,500.00	442,000.00	442,000.00	411,271.48	463,835
2024-03-13	449,000.00	452,500.00	444,000.00	448,000.00	416,854.35	393,813
2024-03-12	441,500.00	451,500.00	439,000.00	450,000.00	418,715.31	471,093
2024-03-11	444,500.00	445,500.00	436,000.00	437,000.00	406,619.09	392,589
2024-03-08	447,000.00	456,500.00	444,000.00	444,500.00	413,597.67	489,844
2024-03-07	443,500.00	449,000.00	439,000.00	443,000.00	412,201.96	402,186
2024-03-06	444,000.00	449,000.00	438,500.00	439,500.00	408,945.28	475,291
2024-03-05	453,000.00	471,000.00	447,000.00	447,000.00	415,923.87	923,980
2024-03-04	434,000.00	460,000.00	434,000.00	458,000.00	426,159.13	1,057,367
2024-02-29	435,500.00	437,000.00	431,500.00	431,500.00	401,501.45	427,024
2024-02-28	430,000.00	441,500.00	430,000.00	437,500.00	407,084.32	510,943
2024-02-27	435,000.00	438,500.00	425,500.00	427,000.00	394,988.11	426,286
2024-02-26	435,500.00	443,000.00	432,000.00	432,500.00	400,075.77	401,741
2024-02-23	437,000.00	440,500.00	434,000.00	435,500.00	402,850.87	368,549
2024-02-22	441,500.00	442,500.00	435,500.00	436,500.00	403,775.90	321,302
2024-02-21	436,000.00	442,500.00	434,000.00	438,000.00	405,163.44	348,308
2024-02-20	443,000.00	443,000.00	433,500.00	440,000.00	407,013.50	445,525
2024-02-19	437,500.00	450,500.00	436,000.00	444,500.00	411,176.14	517,344
2024-02-16	450,000.00	452,000.00	441,000.00	442,000.00	408,863.57	459,341
2024-02-15	438,500.00	444,000.00	435,000.00	440,500.00	407,476.02	516,334
2024-02-14	429,000.00	437,000.00	425,000.00	433,000.00	400,538.29	605,227
2024-02-13	450,000.00	451,500.00	435,000.00	438,000.00	405,163.44	1,113,501
2024-02-08	459,000.00	462,000.00	452,000.00	453,000.00	419,038.90	755,443
2024-02-07	444,000.00	459,000.00	444,000.00	449,500.00	415,801.30	753,430
2024-02-06	442,500.00	443,500.00	431,500.00	437,000.00	404,238.41	529,324
2024-02-05	450,000.00	451,500.00	437,500.00	446,500.00	413,026.20	557,374
2024-02-02	446,500.00	450,500.00	437,000.00	449,000.00	415,338.78	631,354
2024-02-01	422,500.00	440,000.00	417,000.00	437,000.00	404,238.41	685,759
2024-01-31	426,000.00	437,000.00	424,500.00	426,000.00	394,063.07	448,818
2024-01-30	430,000.00	449,500.00	428,000.00	428,500.00	396,375.65	1,035,095
2024-01-29	417,500.00	429,500.00	407,000.00	423,000.00	391,287.98	811,428

← NewerPage 11 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-21	2,000.0000 KRW
2026-05-26	2,000.0000 KRW
2026-02-26	2,500.0000 KRW
2025-11-25	2,500.0000 KRW
2025-08-26	2,500.0000 KRW
2025-05-27	2,500.0000 KRW
2025-02-27	2,500.0000 KRW
2024-09-27	2,500.0000 KRW
2024-06-27	2,500.0000 KRW
2024-03-28	2,500.0000 KRW
2024-02-28	2,500.0000 KRW
2023-09-26	2,500.0000 KRW
2023-06-29	2,500.0000 KRW
2023-03-30	2,500.0000 KRW
2022-12-28	2,000.0000 KRW
2022-09-29	2,000.0000 KRW
2022-06-29	4,000.0000 KRW
2022-03-30	4,000.0000 KRW
2021-12-29	5,000.0000 KRW
2021-09-29	5,000.0000 KRW
2021-06-29	4,000.0000 KRW
2021-03-30	3,000.0000 KRW
2020-12-29	4,500.0000 KRW
2020-09-28	1,500.0000 KRW
2020-06-29	500.0000 KRW
2020-03-30	1,500.0000 KRW
2019-12-27	4,000.0000 KRW
2019-09-27	2,000.0000 KRW
2019-06-27	2,000.0000 KRW
2019-03-28	2,000.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.