POSCO Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	280,000.00	288,500.00	278,000.00	281,000.00	253,434.87	695,094
2022-11-09	275,500.00	285,000.00	275,000.00	283,500.00	255,689.63	698,635
2022-11-08	277,500.00	280,000.00	271,500.00	273,000.00	246,219.64	574,555
2022-11-07	258,000.00	276,500.00	258,000.00	276,500.00	249,376.30	786,325
2022-11-04	257,500.00	260,500.00	252,500.00	256,000.00	230,887.28	341,234
2022-11-03	253,500.00	262,500.00	252,500.00	258,000.00	232,691.09	557,476
2022-11-02	257,000.00	267,000.00	255,000.00	258,500.00	233,142.04	677,114
2022-11-01	250,000.00	255,500.00	247,000.00	254,500.00	229,534.43	332,397
2022-10-31	250,000.00	250,000.00	244,500.00	249,000.00	224,573.96	378,237
2022-10-28	246,500.00	251,000.00	245,500.00	247,000.00	222,770.15	390,447
2022-10-27	240,000.00	250,000.00	239,500.00	249,000.00	224,573.96	476,197
2022-10-26	237,500.00	241,000.00	235,000.00	237,000.00	213,751.12	377,516
2022-10-25	246,500.00	247,000.00	236,000.00	239,500.00	216,005.88	588,197
2022-10-24	255,000.00	256,000.00	245,500.00	248,000.00	223,672.05	306,768
2022-10-21	250,000.00	251,000.00	243,000.00	249,000.00	224,573.96	372,162
2022-10-20	253,500.00	254,500.00	248,000.00	252,000.00	227,279.67	613,413
2022-10-19	250,000.00	258,000.00	249,000.00	255,000.00	229,985.38	493,090
2022-10-18	251,500.00	253,000.00	244,500.00	250,000.00	225,475.86	364,684
2022-10-17	243,500.00	249,500.00	243,000.00	247,500.00	223,221.10	293,992
2022-10-14	240,500.00	249,000.00	239,000.00	246,000.00	221,868.25	467,706
2022-10-13	237,500.00	245,000.00	237,000.00	237,500.00	214,202.07	515,327
2022-10-12	230,500.00	238,000.00	227,000.00	236,500.00	213,300.17	386,804
2022-10-11	225,000.00	231,000.00	223,500.00	230,000.00	207,437.79	512,457
2022-10-07	223,500.00	228,000.00	223,000.00	226,500.00	204,281.13	274,457
2022-10-06	224,000.00	227,500.00	223,000.00	224,000.00	202,026.37	183,132
2022-10-05	226,000.00	226,500.00	220,000.00	223,000.00	201,124.47	236,774
2022-10-04	215,500.00	226,000.00	215,000.00	222,500.00	200,673.52	322,898
2022-09-30	218,500.00	219,000.00	211,000.00	211,000.00	190,301.63	412,612
2022-09-29	229,000.00	230,000.00	219,000.00	219,500.00	197,967.81	421,889
2022-09-28	227,000.00	232,500.00	225,500.00	228,000.00	203,830.18	373,979
2022-09-27	226,000.00	229,500.00	224,000.00	229,000.00	204,724.17	409,286
2022-09-26	230,500.00	232,500.00	222,500.00	224,500.00	200,701.21	412,237
2022-09-23	236,000.00	242,500.00	234,000.00	236,000.00	210,982.12	240,590
2022-09-22	235,000.00	236,500.00	234,000.00	235,500.00	210,535.12	197,040
2022-09-21	238,000.00	241,000.00	235,500.00	238,000.00	212,770.10	208,920
2022-09-20	233,000.00	241,000.00	233,000.00	239,500.00	214,111.09	339,939
2022-09-19	229,000.00	232,000.00	228,000.00	231,000.00	206,512.16	245,546
2022-09-16	231,500.00	236,500.00	230,000.00	230,500.00	206,065.16	392,504
2022-09-15	239,000.00	239,000.00	228,500.00	235,000.00	210,088.12	514,057
2022-09-14	240,000.00	242,500.00	237,500.00	239,500.00	214,111.09	382,467
2022-09-13	240,000.00	250,000.00	240,000.00	248,000.00	221,710.02	539,335
2022-09-08	242,500.00	245,000.00	237,500.00	241,500.00	215,899.07	497,799
2022-09-07	248,500.00	249,500.00	242,000.00	246,000.00	219,922.04	413,650
2022-09-06	248,500.00	254,500.00	248,500.00	252,500.00	225,732.98	209,262
2022-09-05	246,000.00	254,000.00	245,000.00	252,500.00	225,732.98	307,203
2022-09-02	253,000.00	254,000.00	246,000.00	246,000.00	219,922.04	450,262
2022-09-01	252,500.00	259,500.00	251,500.00	253,000.00	226,179.98	437,904
2022-08-31	251,500.00	258,000.00	249,000.00	255,000.00	227,967.96	468,949
2022-08-30	246,500.00	255,500.00	245,000.00	254,000.00	227,073.97	341,331
2022-08-29	241,500.00	245,500.00	240,000.00	244,000.00	218,134.05	209,755
2022-08-26	252,500.00	254,000.00	247,500.00	249,000.00	222,604.01	238,026
2022-08-25	247,000.00	250,500.00	245,500.00	250,500.00	223,945.00	234,092
2022-08-24	246,000.00	248,000.00	243,000.00	245,500.00	219,475.04	267,236
2022-08-23	246,500.00	250,500.00	244,500.00	248,000.00	221,710.02	279,380
2022-08-22	252,000.00	253,500.00	248,000.00	249,000.00	222,604.01	297,487
2022-08-19	256,500.00	256,500.00	251,500.00	255,000.00	227,967.96	256,031
2022-08-18	255,000.00	257,000.00	252,000.00	256,000.00	228,861.96	262,167
2022-08-17	260,000.00	265,500.00	257,500.00	258,000.00	230,649.94	345,970
2022-08-16	263,500.00	266,500.00	257,000.00	258,000.00	230,649.94	368,851
2022-08-12	257,000.00	261,500.00	255,500.00	259,500.00	231,990.93	304,190

← NewerPage 17 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.