POSCO Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	278,000.00	281,500.00	274,500.00	281,500.00	244,204.97	253,732
2022-02-17	282,500.00	286,000.00	278,000.00	283,000.00	245,506.24	266,814
2022-02-16	283,000.00	283,500.00	278,000.00	280,500.00	243,337.45	240,682
2022-02-15	285,500.00	287,000.00	277,500.00	280,500.00	243,337.45	420,548
2022-02-14	287,500.00	290,000.00	283,000.00	284,000.00	246,373.75	259,367
2022-02-11	281,000.00	292,000.00	280,500.00	290,000.00	251,578.83	542,251
2022-02-10	285,000.00	286,000.00	279,000.00	280,000.00	242,903.70	312,672
2022-02-09	271,000.00	283,000.00	270,000.00	282,000.00	244,638.72	532,576
2022-02-08	270,000.00	272,500.00	265,000.00	267,000.00	231,626.03	352,795
2022-02-07	268,000.00	269,500.00	261,000.00	268,500.00	232,927.30	282,832
2022-02-04	268,000.00	270,000.00	263,500.00	268,500.00	232,927.30	247,870
2022-02-03	274,500.00	275,500.00	267,000.00	268,000.00	232,493.54	360,416
2022-01-28	260,000.00	267,000.00	256,500.00	265,000.00	229,891.00	333,753
2022-01-27	263,500.00	269,000.00	256,000.00	257,500.00	223,384.65	463,038
2022-01-26	267,500.00	272,000.00	266,500.00	269,500.00	233,794.81	283,576
2022-01-25	273,000.00	273,000.00	265,500.00	266,500.00	231,192.27	448,495
2022-01-24	280,000.00	282,500.00	273,000.00	274,500.00	238,132.37	319,122
2022-01-21	282,500.00	283,000.00	278,000.00	282,000.00	244,638.72	324,796
2022-01-20	285,500.00	294,000.00	285,000.00	286,000.00	248,108.78	383,480
2022-01-19	280,500.00	289,500.00	279,500.00	284,500.00	246,807.51	308,227
2022-01-18	294,500.00	294,500.00	284,000.00	286,000.00	248,108.78	325,795
2022-01-17	299,000.00	299,000.00	290,500.00	292,500.00	253,747.61	255,851
2022-01-14	303,500.00	306,000.00	298,000.00	299,000.00	259,386.45	309,975
2022-01-13	310,500.00	316,000.00	305,500.00	306,500.00	265,892.80	526,231
2022-01-12	300,500.00	306,500.00	299,500.00	305,500.00	265,025.28	333,786
2022-01-11	300,500.00	304,000.00	296,000.00	300,000.00	260,253.96	390,725
2022-01-10	304,000.00	308,500.00	301,000.00	304,000.00	263,724.01	303,091
2022-01-07	301,500.00	306,500.00	298,000.00	305,000.00	264,591.53	518,413
2022-01-06	297,500.00	310,000.00	293,000.00	304,500.00	264,157.77	1,038,400
2022-01-05	288,500.00	298,500.00	286,500.00	295,500.00	256,350.15	867,085
2022-01-04	279,500.00	288,000.00	278,500.00	286,500.00	248,542.53	347,412
2022-01-03	277,000.00	284,000.00	276,500.00	280,000.00	242,903.70	264,270
2021-12-30	278,000.00	280,000.00	274,500.00	274,500.00	238,132.37	219,848
2021-12-29	278,000.00	281,500.00	273,000.00	279,000.00	242,036.18	329,075
2021-12-28	282,500.00	283,500.00	280,500.00	283,500.00	241,602.43	337,286
2021-12-27	284,500.00	284,500.00	281,000.00	281,500.00	239,898.00	160,202
2021-12-24	283,500.00	285,000.00	282,500.00	284,000.00	242,028.53	167,055
2021-12-23	283,500.00	285,500.00	282,000.00	283,500.00	241,602.43	159,175
2021-12-22	281,000.00	286,000.00	281,000.00	282,000.00	240,324.11	228,349
2021-12-21	282,000.00	283,000.00	279,000.00	280,500.00	239,045.79	178,706
2021-12-20	288,000.00	288,000.00	280,000.00	280,500.00	239,045.79	378,947
2021-12-17	281,000.00	292,500.00	281,000.00	292,000.00	248,846.24	499,153
2021-12-16	284,000.00	285,500.00	279,000.00	283,500.00	241,602.43	424,524
2021-12-15	286,500.00	287,500.00	281,500.00	282,000.00	240,324.11	348,499
2021-12-14	285,500.00	288,500.00	281,000.00	288,500.00	245,863.49	289,748
2021-12-13	281,000.00	291,000.00	280,000.00	287,000.00	244,585.17	535,999
2021-12-10	288,500.00	288,500.00	280,500.00	281,500.00	239,898.00	1,049,824
2021-12-09	287,000.00	295,000.00	284,000.00	295,000.00	251,402.88	696,363
2021-12-08	290,000.00	295,000.00	287,500.00	290,000.00	247,141.81	403,743
2021-12-07	291,500.00	293,500.00	285,000.00	288,500.00	245,863.49	398,800
2021-12-06	284,000.00	292,000.00	278,000.00	287,000.00	244,585.17	617,298
2021-12-03	282,000.00	288,000.00	280,000.00	284,000.00	242,028.53	417,560
2021-12-02	276,500.00	283,000.00	270,000.00	281,500.00	239,898.00	558,575
2021-12-01	266,500.00	284,500.00	263,000.00	277,000.00	236,063.04	1,158,036
2021-11-30	267,000.00	270,000.00	260,000.00	261,000.00	222,427.63	603,733
2021-11-29	266,500.00	268,000.00	262,000.00	264,500.00	225,410.38	526,535
2021-11-26	277,500.00	278,000.00	271,000.00	272,000.00	231,801.98	251,387
2021-11-25	279,500.00	280,000.00	274,500.00	277,000.00	236,063.04	226,729
2021-11-24	286,500.00	287,000.00	278,500.00	280,500.00	239,045.79	336,968
2021-11-23	283,500.00	292,000.00	283,000.00	286,500.00	244,159.07	389,317

← NewerPage 20 of 21 · 1,228 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.