POSCO Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	251,500.00	258,000.00	250,000.00	257,000.00	229,755.95	378,261
2022-08-10	247,500.00	251,500.00	246,000.00	248,500.00	222,157.02	312,580
2022-08-09	245,500.00	249,000.00	243,000.00	246,000.00	219,922.04	318,194
2022-08-08	239,500.00	241,000.00	236,500.00	240,000.00	214,558.08	181,139
2022-08-05	234,500.00	241,000.00	233,000.00	239,500.00	214,111.09	374,503
2022-08-04	237,000.00	239,000.00	232,500.00	233,000.00	208,300.14	430,497
2022-08-03	234,500.00	237,500.00	232,500.00	235,500.00	210,535.12	272,038
2022-08-02	240,000.00	240,500.00	234,500.00	236,000.00	210,982.12	278,244
2022-08-01	245,000.00	245,000.00	238,500.00	240,000.00	214,558.08	273,551
2022-07-29	237,500.00	243,000.00	237,500.00	242,000.00	216,346.07	306,236
2022-07-28	238,500.00	239,500.00	237,000.00	238,500.00	213,217.10	179,304
2022-07-27	235,500.00	237,000.00	234,000.00	236,500.00	211,429.11	185,386
2022-07-26	234,500.00	236,000.00	233,000.00	235,500.00	210,535.12	103,839
2022-07-25	233,500.00	236,000.00	232,500.00	234,500.00	209,641.13	342,567
2022-07-22	235,500.00	236,500.00	232,500.00	234,000.00	209,194.13	168,210
2022-07-21	230,000.00	235,000.00	228,000.00	235,000.00	210,088.12	260,004
2022-07-20	234,000.00	234,000.00	230,500.00	232,000.00	207,406.15	199,103
2022-07-19	226,500.00	230,500.00	225,500.00	230,000.00	205,618.16	273,542
2022-07-18	226,000.00	227,000.00	222,000.00	226,500.00	202,489.19	273,744
2022-07-15	225,000.00	228,000.00	221,500.00	224,000.00	200,254.21	298,831
2022-07-14	223,000.00	225,000.00	222,000.00	223,000.00	199,360.22	310,781
2022-07-13	223,000.00	228,500.00	223,000.00	226,500.00	202,489.19	187,735
2022-07-12	229,500.00	229,500.00	221,000.00	223,000.00	199,360.22	252,206
2022-07-11	231,500.00	232,000.00	228,000.00	230,000.00	205,618.16	130,550
2022-07-08	232,500.00	235,500.00	231,000.00	231,000.00	206,512.16	209,419
2022-07-07	232,000.00	232,500.00	227,500.00	230,000.00	205,618.16	266,156
2022-07-06	236,000.00	236,500.00	230,000.00	230,000.00	205,618.16	324,077
2022-07-05	233,000.00	239,000.00	231,000.00	238,500.00	213,217.10	287,694
2022-07-04	233,500.00	235,000.00	226,500.00	230,000.00	205,618.16	265,047
2022-07-01	234,500.00	236,500.00	230,000.00	232,500.00	207,853.14	298,947
2022-06-30	234,000.00	235,500.00	230,500.00	230,500.00	206,065.16	323,966
2022-06-29	237,000.00	237,500.00	233,000.00	234,000.00	209,194.13	302,546
2022-06-28	238,500.00	243,000.00	238,500.00	243,000.00	213,664.09	257,774
2022-06-27	240,500.00	241,000.00	233,500.00	238,000.00	209,267.71	297,209
2022-06-24	234,000.00	239,500.00	229,500.00	238,000.00	209,267.71	328,581
2022-06-23	240,000.00	241,000.00	233,500.00	234,000.00	205,750.61	437,747
2022-06-22	252,500.00	252,500.00	241,000.00	242,500.00	213,224.45	371,830
2022-06-21	253,500.00	255,000.00	248,500.00	250,500.00	220,258.66	219,217
2022-06-20	264,000.00	264,000.00	250,500.00	252,500.00	222,017.21	350,343
2022-06-17	260,000.00	265,000.00	259,500.00	262,500.00	230,809.98	627,182
2022-06-16	263,500.00	270,000.00	263,500.00	267,500.00	235,206.36	301,214
2022-06-15	265,500.00	266,000.00	259,000.00	261,500.00	229,930.70	281,819
2022-06-14	262,000.00	265,000.00	261,000.00	263,500.00	231,689.25	395,108
2022-06-13	273,500.00	274,000.00	268,000.00	268,000.00	235,645.99	374,998
2022-06-10	282,500.00	282,500.00	278,000.00	279,000.00	245,318.03	284,607
2022-06-09	285,500.00	287,000.00	284,000.00	286,000.00	251,472.96	262,830
2022-06-08	287,500.00	290,000.00	285,000.00	285,500.00	251,033.33	151,759
2022-06-07	290,000.00	293,000.00	286,500.00	287,000.00	252,352.24	243,572
2022-06-03	290,500.00	295,000.00	289,000.00	290,000.00	254,990.07	237,752
2022-06-02	291,500.00	291,500.00	286,000.00	288,000.00	253,231.52	311,949
2022-05-31	294,000.00	294,000.00	288,000.00	289,000.00	254,110.79	695,314
2022-05-30	295,000.00	296,000.00	292,500.00	294,000.00	258,507.17	200,031
2022-05-27	295,000.00	296,500.00	292,000.00	294,000.00	258,507.17	240,511
2022-05-26	289,000.00	294,000.00	289,000.00	294,000.00	258,507.17	245,009
2022-05-25	293,000.00	294,000.00	290,500.00	290,500.00	255,429.71	201,411
2022-05-24	291,500.00	295,500.00	289,000.00	289,000.00	254,110.79	221,667
2022-05-23	292,500.00	294,000.00	289,000.00	292,500.00	257,188.26	189,083
2022-05-20	286,500.00	293,000.00	286,500.00	291,500.00	256,308.98	206,080
2022-05-19	280,000.00	287,500.00	279,500.00	285,000.00	250,593.69	262,911
2022-05-18	289,000.00	290,500.00	287,000.00	288,000.00	253,231.52	193,713

← NewerPage 18 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.