POSCO Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	283,000.00	288,500.00	283,000.00	287,500.00	252,791.88	190,081
2022-05-16	282,000.00	284,000.00	279,500.00	281,000.00	247,076.58	175,543
2022-05-13	276,500.00	282,000.00	273,000.00	280,500.00	246,636.94	254,670
2022-05-12	273,000.00	279,000.00	272,500.00	273,000.00	240,042.37	251,662
2022-05-11	275,500.00	276,500.00	273,000.00	274,500.00	241,361.29	177,462
2022-05-10	277,500.00	280,000.00	272,000.00	276,000.00	242,680.20	291,390
2022-05-09	284,500.00	286,000.00	280,500.00	281,000.00	247,076.58	180,846
2022-05-06	286,000.00	288,000.00	284,000.00	286,000.00	251,472.96	192,881
2022-05-04	289,000.00	298,000.00	289,000.00	291,500.00	256,308.98	193,167
2022-05-03	292,000.00	295,000.00	289,000.00	289,000.00	254,110.79	154,703
2022-05-02	285,000.00	293,500.00	284,500.00	293,000.00	257,627.90	234,352
2022-04-29	286,500.00	290,500.00	285,500.00	289,000.00	254,110.79	178,473
2022-04-28	280,500.00	290,000.00	280,500.00	290,000.00	254,990.07	341,213
2022-04-27	279,000.00	279,500.00	276,000.00	278,000.00	244,438.75	304,986
2022-04-26	288,000.00	288,500.00	282,000.00	284,000.00	249,714.41	302,521
2022-04-25	289,500.00	290,500.00	286,000.00	286,000.00	251,472.96	251,867
2022-04-22	295,500.00	297,000.00	292,500.00	295,500.00	259,826.09	254,910
2022-04-21	292,000.00	300,000.00	291,500.00	299,000.00	262,903.55	417,039
2022-04-20	288,500.00	292,000.00	287,000.00	289,500.00	254,550.43	218,556
2022-04-19	284,500.00	288,500.00	282,500.00	288,500.00	253,671.15	256,646
2022-04-18	281,500.00	283,500.00	278,000.00	283,000.00	248,835.13	181,166
2022-04-15	292,000.00	293,500.00	282,000.00	282,500.00	248,395.50	443,687
2022-04-14	285,500.00	288,000.00	284,000.00	286,000.00	251,472.96	207,690
2022-04-13	285,000.00	286,500.00	283,000.00	285,500.00	251,033.33	128,670
2022-04-12	285,500.00	287,000.00	282,000.00	282,000.00	247,955.86	196,710
2022-04-11	282,500.00	289,000.00	281,500.00	286,000.00	251,472.96	196,683
2022-04-08	284,500.00	284,500.00	281,000.00	283,000.00	248,835.13	185,278
2022-04-07	283,500.00	286,500.00	280,500.00	280,500.00	246,636.94	220,834
2022-04-06	286,000.00	288,000.00	283,500.00	285,000.00	250,593.69	235,528
2022-04-05	292,500.00	293,500.00	287,500.00	289,500.00	254,550.43	191,471
2022-04-04	287,000.00	294,000.00	286,500.00	294,000.00	258,507.17	207,021
2022-04-01	289,500.00	291,500.00	286,000.00	288,000.00	253,231.52	304,417
2022-03-31	291,000.00	294,500.00	290,000.00	293,000.00	257,627.90	292,573
2022-03-30	296,500.00	298,500.00	289,000.00	290,000.00	254,990.07	440,166
2022-03-29	300,500.00	301,000.00	296,000.00	299,000.00	259,386.45	284,426
2022-03-28	299,500.00	300,000.00	294,000.00	299,500.00	259,820.20	265,949
2022-03-25	304,000.00	305,000.00	297,500.00	299,500.00	259,820.20	263,554
2022-03-24	303,500.00	304,500.00	299,000.00	304,000.00	263,724.01	353,201
2022-03-23	297,500.00	306,500.00	297,000.00	306,500.00	265,892.80	519,555
2022-03-22	289,000.00	294,500.00	287,500.00	293,000.00	254,181.37	324,522
2022-03-21	289,000.00	291,000.00	286,000.00	287,000.00	248,976.29	181,821
2022-03-18	286,500.00	293,500.00	284,500.00	287,000.00	248,976.29	377,985
2022-03-17	286,500.00	288,000.00	283,500.00	283,500.00	245,939.99	225,722
2022-03-16	283,000.00	285,000.00	279,000.00	283,000.00	245,506.24	222,274
2022-03-15	285,000.00	285,000.00	280,000.00	282,000.00	244,638.72	231,309
2022-03-14	282,000.00	291,000.00	281,000.00	287,000.00	248,976.29	277,812
2022-03-11	283,000.00	285,000.00	279,000.00	282,000.00	244,638.72	208,498
2022-03-10	287,000.00	287,000.00	279,500.00	283,500.00	245,939.99	390,503
2022-03-08	281,500.00	285,500.00	275,500.00	276,500.00	239,867.40	360,988
2022-03-07	286,500.00	289,500.00	285,000.00	285,500.00	247,675.02	245,246
2022-03-04	291,000.00	293,500.00	288,000.00	291,500.00	252,880.10	218,986
2022-03-03	287,000.00	294,500.00	284,000.00	290,500.00	252,012.59	361,119
2022-03-02	284,500.00	287,000.00	281,000.00	283,500.00	245,939.99	332,940
2022-02-28	275,000.00	285,000.00	273,000.00	285,000.00	247,241.26	368,713
2022-02-25	278,000.00	278,500.00	273,000.00	275,500.00	238,999.89	273,489
2022-02-24	273,000.00	279,000.00	272,500.00	278,000.00	241,168.67	332,271
2022-02-23	279,000.00	280,500.00	274,000.00	276,500.00	239,867.40	275,697
2022-02-22	276,000.00	278,500.00	273,500.00	278,500.00	241,602.43	238,780
2022-02-21	275,500.00	281,500.00	275,000.00	281,000.00	243,771.21	189,587
2022-02-18	278,000.00	281,500.00	274,500.00	281,500.00	244,204.97	253,732

← NewerPage 19 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.