POSCO Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	653,000.00	655,000.00	613,000.00	621,000.00	571,779.66	3,091,425
2023-07-31	632,000.00	662,000.00	621,000.00	642,000.00	591,115.21	3,304,143
2023-07-28	586,000.00	619,000.00	579,000.00	619,000.00	569,938.18	4,114,475
2023-07-27	613,000.00	649,000.00	560,000.00	594,000.00	546,919.68	7,424,260
2023-07-26	666,000.00	764,000.00	599,000.00	630,000.00	580,066.32	11,631,770
2023-07-25	655,000.00	679,000.00	636,000.00	658,000.00	605,847.05	5,728,769
2023-07-24	566,000.00	682,000.00	565,000.00	642,000.00	591,115.21	7,321,997
2023-07-21	486,000.00	555,000.00	483,500.00	551,000.00	507,327.85	3,458,805
2023-07-20	490,500.00	507,000.00	488,500.00	497,500.00	458,068.25	1,329,119
2023-07-19	496,000.00	517,000.00	493,000.00	499,500.00	459,909.73	2,381,695
2023-07-18	482,000.00	495,000.00	474,000.00	488,000.00	449,321.22	2,798,504
2023-07-17	452,500.00	485,000.00	451,000.00	478,000.00	440,113.81	2,933,840
2023-07-14	430,500.00	452,500.00	426,000.00	447,000.00	411,570.87	2,198,833
2023-07-13	424,000.00	431,500.00	417,500.00	431,500.00	397,299.39	2,320,901
2023-07-12	396,500.00	426,000.00	389,500.00	417,500.00	384,409.03	3,323,841
2023-07-11	398,000.00	400,500.00	391,500.00	394,500.00	363,232.01	1,071,681
2023-07-10	404,000.00	407,500.00	395,000.00	397,000.00	365,533.86	1,079,444
2023-07-07	390,500.00	401,500.00	390,500.00	400,000.00	368,296.08	752,802
2023-07-06	402,500.00	402,500.00	393,000.00	394,000.00	362,771.64	809,495
2023-07-05	403,000.00	406,500.00	401,000.00	403,000.00	371,058.30	705,287
2023-07-04	402,500.00	409,000.00	397,000.00	402,500.00	370,597.93	853,254
2023-07-03	391,500.00	403,000.00	391,000.00	402,000.00	370,137.56	846,399
2023-06-30	390,500.00	390,500.00	384,000.00	388,000.00	357,247.20	520,732
2023-06-29	390,000.00	396,500.00	387,000.00	387,500.00	356,786.83	557,777
2023-06-28	406,000.00	406,500.00	389,500.00	389,500.00	356,326.46	848,166
2023-06-27	401,500.00	404,000.00	396,000.00	403,500.00	369,134.08	788,317
2023-06-26	391,500.00	407,000.00	390,500.00	400,000.00	365,932.18	956,793
2023-06-23	398,000.00	399,500.00	391,500.00	392,000.00	358,613.53	492,324
2023-06-22	382,000.00	398,500.00	379,000.00	396,000.00	362,272.85	1,007,756
2023-06-21	385,000.00	388,000.00	382,000.00	382,500.00	349,922.64	493,898
2023-06-20	390,500.00	391,500.00	386,000.00	386,000.00	353,124.55	537,721
2023-06-19	391,500.00	394,500.00	385,500.00	392,500.00	359,070.95	565,125
2023-06-16	388,500.00	395,500.00	383,000.00	393,000.00	359,528.36	640,873
2023-06-15	397,000.00	399,000.00	382,000.00	386,000.00	353,124.55	1,122,476
2023-06-14	393,000.00	410,500.00	389,500.00	391,500.00	358,156.12	2,069,738
2023-06-13	394,000.00	395,000.00	387,500.00	389,500.00	356,326.46	751,529
2023-06-12	398,500.00	399,500.00	391,500.00	391,500.00	358,156.12	639,741
2023-06-09	393,500.00	395,500.00	388,500.00	394,000.00	360,443.19	680,374
2023-06-08	388,500.00	396,000.00	386,000.00	388,000.00	354,954.21	911,859
2023-06-07	388,000.00	391,000.00	386,000.00	388,500.00	355,411.63	854,667
2023-06-05	382,000.00	390,000.00	378,000.00	387,500.00	354,496.80	1,059,256
2023-06-02	364,000.00	378,000.00	361,500.00	376,500.00	344,433.66	898,394
2023-06-01	361,000.00	363,000.00	357,000.00	361,000.00	330,253.79	563,485
2023-05-31	364,000.00	368,000.00	360,000.00	360,000.00	329,338.96	783,723
2023-05-30	361,500.00	368,500.00	360,500.00	363,000.00	332,083.45	618,415
2023-05-26	363,000.00	366,500.00	360,000.00	360,500.00	329,796.37	573,455
2023-05-25	368,500.00	368,500.00	364,000.00	365,000.00	333,913.11	529,820
2023-05-24	377,000.00	377,000.00	371,000.00	371,000.00	339,402.09	679,805
2023-05-23	372,000.00	382,000.00	370,500.00	377,000.00	344,891.08	827,935
2023-05-22	360,500.00	371,500.00	359,000.00	369,000.00	337,572.43	528,344
2023-05-19	373,500.00	374,500.00	363,500.00	364,500.00	333,455.69	609,598
2023-05-18	373,000.00	374,500.00	367,500.00	373,000.00	341,231.75	562,035
2023-05-17	369,500.00	372,500.00	367,500.00	370,000.00	338,487.26	409,493
2023-05-16	372,500.00	374,000.00	368,000.00	370,500.00	338,944.68	613,026
2023-05-15	363,500.00	369,000.00	356,000.00	368,000.00	336,657.60	805,678
2023-05-12	359,500.00	368,000.00	359,500.00	363,500.00	332,540.86	627,365
2023-05-11	370,000.00	373,000.00	362,500.00	362,500.00	331,626.03	836,456
2023-05-10	370,000.00	376,000.00	365,500.00	366,000.00	334,827.94	798,825
2023-05-09	363,000.00	373,000.00	360,000.00	372,000.00	340,316.92	1,089,617
2023-05-08	384,000.00	384,000.00	367,000.00	367,500.00	336,200.19	1,063,039

← NewerPage 14 of 21 · 1,227 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.