POSCO Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	391,500.00	418,000.00	391,500.00	412,500.00	381,575.16	682,506
2024-01-25	395,000.00	403,500.00	387,000.00	400,000.00	370,012.28	740,145
2024-01-24	401,500.00	408,000.00	398,000.00	400,000.00	370,012.28	535,634
2024-01-23	398,000.00	409,500.00	396,000.00	403,000.00	372,787.37	713,222
2024-01-22	412,000.00	416,000.00	398,500.00	398,500.00	368,624.73	997,443
2024-01-19	424,000.00	429,000.00	408,000.00	414,500.00	383,425.22	713,744
2024-01-18	417,000.00	432,000.00	415,000.00	422,000.00	390,362.95	667,276
2024-01-17	434,000.00	438,500.00	418,000.00	419,000.00	387,587.86	783,683
2024-01-16	438,000.00	444,000.00	434,000.00	437,500.00	404,700.93	424,725
2024-01-15	442,500.00	446,500.00	439,500.00	442,000.00	408,863.57	415,046
2024-01-12	448,500.00	453,500.00	441,500.00	448,500.00	414,876.26	472,056
2024-01-11	451,500.00	459,000.00	451,000.00	451,500.00	417,651.36	466,466
2024-01-10	456,500.00	458,500.00	450,000.00	450,500.00	416,726.33	507,557
2024-01-09	471,000.00	474,500.00	460,500.00	460,500.00	425,976.63	481,273
2024-01-08	480,500.00	481,000.00	469,500.00	469,500.00	434,301.91	393,617
2024-01-05	471,000.00	486,500.00	466,000.00	480,000.00	444,014.73	570,408
2024-01-04	465,000.00	476,000.00	462,500.00	469,500.00	434,301.91	484,710
2024-01-03	483,000.00	487,000.00	472,500.00	472,500.00	437,077.00	561,452
2024-01-02	495,000.00	496,000.00	488,000.00	488,000.00	451,414.98	535,256
2023-12-28	495,500.00	502,000.00	493,000.00	499,500.00	462,052.83	560,329
2023-12-27	477,500.00	508,000.00	477,500.00	492,500.00	455,577.62	1,346,438
2023-12-26	474,500.00	481,500.00	471,500.00	473,500.00	438,002.03	744,558
2023-12-22	490,500.00	492,500.00	480,000.00	480,500.00	444,477.25	459,588
2023-12-21	488,500.00	499,500.00	481,500.00	486,500.00	450,027.43	736,449
2023-12-20	499,500.00	501,000.00	495,000.00	496,000.00	458,815.22	417,055
2023-12-19	491,500.00	499,000.00	482,000.00	496,000.00	458,815.22	556,757
2023-12-18	493,500.00	498,000.00	485,500.00	489,500.00	452,802.52	857,346
2023-12-15	469,500.00	485,000.00	468,500.00	480,000.00	444,014.73	1,037,003
2023-12-14	463,500.00	468,000.00	457,000.00	461,000.00	426,439.15	706,380
2023-12-13	460,500.00	461,000.00	451,000.00	453,000.00	419,038.90	556,213
2023-12-12	464,000.00	469,500.00	461,500.00	468,000.00	432,914.36	383,666
2023-12-11	474,500.00	477,500.00	467,000.00	467,000.00	431,989.33	488,730
2023-12-08	452,500.00	473,500.00	451,500.00	471,500.00	436,151.97	692,298
2023-12-07	454,000.00	458,500.00	438,000.00	447,000.00	413,488.72	758,013
2023-12-06	459,000.00	461,000.00	451,000.00	451,500.00	417,651.36	628,444
2023-12-05	469,500.00	476,500.00	460,000.00	460,500.00	425,976.63	536,732
2023-12-04	474,000.00	479,000.00	464,000.00	475,000.00	439,389.58	881,284
2023-12-01	483,000.00	483,000.00	469,500.00	474,000.00	438,464.55	524,432
2023-11-30	481,000.00	488,500.00	477,500.00	483,000.00	446,789.82	562,014
2023-11-29	480,000.00	485,500.00	474,000.00	483,000.00	446,789.82	537,203
2023-11-28	468,000.00	478,000.00	467,500.00	478,000.00	442,164.67	417,140
2023-11-27	473,000.00	475,000.00	466,000.00	468,000.00	432,914.36	328,044
2023-11-24	476,500.00	481,500.00	471,500.00	472,500.00	437,077.00	371,597
2023-11-23	470,000.00	475,000.00	467,500.00	475,000.00	439,389.58	295,399
2023-11-22	468,500.00	475,500.00	467,500.00	472,000.00	436,614.49	314,942
2023-11-21	474,000.00	477,000.00	466,500.00	474,000.00	438,464.55	418,594
2023-11-20	463,500.00	477,000.00	459,500.00	472,000.00	436,614.49	462,658
2023-11-17	459,500.00	465,000.00	453,000.00	463,500.00	428,751.73	499,297
2023-11-16	470,000.00	475,000.00	465,500.00	467,000.00	431,989.33	477,203
2023-11-15	494,000.00	494,000.00	468,500.00	474,000.00	438,464.55	787,775
2023-11-14	459,000.00	481,000.00	458,500.00	471,500.00	436,151.97	892,775
2023-11-13	455,000.00	462,500.00	450,000.00	452,000.00	418,113.87	548,925
2023-11-10	450,000.00	455,500.00	445,000.00	447,500.00	413,951.23	483,230
2023-11-09	460,000.00	466,000.00	444,000.00	460,500.00	425,976.63	798,154
2023-11-08	456,500.00	474,000.00	453,500.00	456,500.00	422,276.51	938,184
2023-11-07	510,000.00	511,000.00	452,000.00	464,500.00	429,676.76	2,357,481
2023-11-06	471,000.00	527,000.00	462,000.00	522,000.00	482,866.02	3,341,452
2023-11-03	444,000.00	444,000.00	428,000.00	438,000.00	405,163.44	872,168
2023-11-02	413,500.00	427,500.00	413,000.00	427,500.00	395,450.62	815,086
2023-11-01	412,500.00	418,500.00	399,500.00	402,500.00	372,324.85	883,988

← NewerPage 12 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.