POSCO Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	376,500.00	381,500.00	373,000.00	379,000.00	346,720.74	621,657
2023-05-03	382,000.00	385,500.00	378,000.00	380,000.00	347,635.57	768,864
2023-05-02	379,000.00	387,500.00	377,000.00	382,000.00	349,465.23	997,936
2023-04-28	400,000.00	400,500.00	376,000.00	377,000.00	344,891.08	1,523,535
2023-04-27	370,500.00	388,000.00	369,000.00	387,000.00	354,039.38	1,259,153
2023-04-26	377,000.00	382,500.00	370,000.00	371,500.00	339,859.51	1,356,256
2023-04-25	400,500.00	403,000.00	376,000.00	379,500.00	347,178.15	2,061,154
2023-04-24	389,500.00	409,000.00	389,000.00	398,500.00	364,559.93	1,492,362
2023-04-21	404,000.00	408,000.00	392,500.00	396,000.00	362,272.85	1,811,713
2023-04-20	409,000.00	426,000.00	405,000.00	409,500.00	374,623.06	1,735,312
2023-04-19	415,500.00	426,000.00	411,000.00	412,000.00	376,910.14	1,910,849
2023-04-18	431,000.00	434,000.00	413,000.00	414,500.00	379,197.22	2,542,208
2023-04-17	419,500.00	436,000.00	416,500.00	423,500.00	387,430.69	2,943,959
2023-04-14	406,000.00	421,000.00	396,000.00	416,000.00	380,569.46	2,744,732
2023-04-13	394,000.00	398,500.00	376,000.00	391,500.00	358,156.12	2,625,269
2023-04-12	401,500.00	433,000.00	399,000.00	406,500.00	371,878.57	4,199,534
2023-04-11	402,500.00	411,500.00	391,500.00	397,000.00	363,187.68	2,388,116
2023-04-10	389,000.00	409,500.00	386,000.00	398,500.00	364,559.93	3,400,129
2023-04-07	365,500.00	372,000.00	361,500.00	369,500.00	338,029.85	1,161,822
2023-04-06	368,500.00	369,000.00	361,000.00	362,500.00	331,626.03	1,599,156
2023-04-05	362,500.00	378,000.00	358,000.00	373,500.00	341,689.17	1,920,793
2023-04-04	392,000.00	394,500.00	366,000.00	367,000.00	335,742.77	2,636,739
2023-04-03	385,000.00	401,500.00	381,500.00	392,000.00	358,613.53	2,647,969
2023-03-31	338,000.00	392,000.00	337,000.00	368,000.00	336,657.60	3,767,223
2023-03-30	341,000.00	344,000.00	335,000.00	339,500.00	310,584.93	700,132
2023-03-29	344,000.00	344,500.00	336,500.00	341,000.00	309,670.10	711,759
2023-03-28	334,000.00	344,000.00	332,500.00	339,000.00	307,853.86	822,344
2023-03-27	327,000.00	336,000.00	325,500.00	332,000.00	301,496.99	788,021
2023-03-24	330,000.00	330,000.00	320,000.00	322,000.00	292,415.76	595,650
2023-03-23	327,000.00	332,500.00	325,000.00	329,000.00	298,772.62	878,007
2023-03-22	322,500.00	337,500.00	322,500.00	330,000.00	299,680.75	881,894
2023-03-21	322,000.00	325,500.00	319,000.00	319,000.00	289,691.39	432,909
2023-03-20	316,500.00	324,500.00	314,500.00	319,000.00	289,691.39	408,075
2023-03-17	329,000.00	332,500.00	320,500.00	321,000.00	291,507.63	688,227
2023-03-16	319,500.00	327,000.00	317,000.00	323,000.00	293,323.88	662,637
2023-03-15	323,500.00	329,500.00	320,000.00	326,500.00	296,502.31	626,558
2023-03-14	324,500.00	324,500.00	316,000.00	316,000.00	286,967.02	599,657
2023-03-13	318,000.00	328,000.00	315,500.00	327,000.00	296,956.37	585,821
2023-03-10	316,000.00	324,500.00	314,500.00	320,500.00	291,053.57	386,284
2023-03-09	330,500.00	333,500.00	321,500.00	322,500.00	292,869.82	686,362
2023-03-08	332,500.00	332,500.00	326,500.00	329,000.00	298,772.62	612,776
2023-03-07	330,500.00	344,500.00	330,000.00	335,000.00	304,221.36	1,022,487
2023-03-06	334,000.00	335,000.00	321,000.00	329,500.00	299,226.68	1,270,453
2023-03-03	339,500.00	341,000.00	329,500.00	332,000.00	301,496.99	797,958
2023-03-02	325,500.00	344,000.00	325,000.00	337,000.00	306,037.61	1,333,108
2023-02-28	322,500.00	324,500.00	315,500.00	318,000.00	288,783.26	1,446,654
2023-02-27	315,500.00	322,000.00	313,500.00	319,000.00	289,691.39	873,124
2023-02-24	332,000.00	332,000.00	319,500.00	322,000.00	292,415.76	763,089
2023-02-23	333,000.00	336,000.00	325,000.00	331,500.00	301,042.93	618,887
2023-02-22	339,000.00	341,500.00	329,000.00	332,000.00	301,496.99	974,061
2023-02-21	347,000.00	348,500.00	339,000.00	346,000.00	314,210.72	717,022
2023-02-20	341,000.00	349,500.00	338,000.00	346,000.00	314,210.72	1,075,480
2023-02-17	325,500.00	346,000.00	325,000.00	334,000.00	303,313.24	1,279,962
2023-02-16	329,000.00	329,500.00	323,000.00	329,000.00	298,772.62	810,231
2023-02-15	309,500.00	329,000.00	308,500.00	325,500.00	295,594.19	1,356,822
2023-02-14	306,500.00	313,000.00	304,500.00	307,000.00	278,793.91	495,815
2023-02-13	298,500.00	304,500.00	297,000.00	304,500.00	276,523.60	361,539
2023-02-10	306,500.00	306,500.00	299,000.00	300,000.00	272,437.04	443,512
2023-02-09	297,500.00	307,500.00	295,000.00	306,000.00	277,885.78	530,381
2023-02-08	300,000.00	305,000.00	298,000.00	298,000.00	270,620.79	419,661

← NewerPage 15 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.