POSCO Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 277,000.00 | 284,500.00 | 275,500.00 | 281,000.00 | 239,471.89 | 255,604 |
| 2021-11-19 | 274,500.00 | 281,000.00 | 274,000.00 | 278,000.00 | 236,915.26 | 285,633 |
| 2021-11-18 | 276,000.00 | 279,000.00 | 273,500.00 | 274,000.00 | 233,506.40 | 270,816 |
| 2021-11-17 | 284,500.00 | 284,500.00 | 275,500.00 | 276,000.00 | 235,210.83 | 407,594 |
| 2021-11-16 | 283,500.00 | 287,500.00 | 280,500.00 | 283,500.00 | 241,602.43 | 219,629 |
| 2021-11-15 | 287,500.00 | 288,000.00 | 284,000.00 | 285,000.00 | 242,880.75 | 223,366 |
| 2021-11-12 | 281,000.00 | 288,000.00 | 280,000.00 | 285,000.00 | 242,880.75 | 500,205 |
| 2021-11-11 | 270,000.00 | 278,000.00 | 269,000.00 | 274,500.00 | 233,932.51 | 542,966 |
| 2021-11-10 | 281,000.00 | 283,000.00 | 274,000.00 | 274,000.00 | 233,506.40 | 568,198 |
| 2021-11-09 | 285,000.00 | 289,000.00 | 284,000.00 | 285,000.00 | 242,880.75 | 299,852 |
| 2021-11-08 | 284,500.00 | 285,000.00 | 276,500.00 | 284,500.00 | 242,454.64 | 572,332 |
| 2021-11-05 | 298,000.00 | 299,500.00 | 282,500.00 | 285,000.00 | 242,880.75 | 755,034 |
| 2021-11-04 | 303,000.00 | 305,000.00 | 296,000.00 | 297,500.00 | 253,533.41 | 310,022 |
| 2021-11-03 | 301,000.00 | 304,000.00 | 298,500.00 | 300,500.00 | 256,090.05 | 258,117 |
| 2021-11-02 | 298,000.00 | 305,500.00 | 297,500.00 | 298,000.00 | 253,959.52 | 343,252 |
| 2021-11-01 | 298,000.00 | 300,500.00 | 295,500.00 | 296,500.00 | 252,681.20 | 269,718 |
| 2021-10-29 | 302,000.00 | 303,500.00 | 296,000.00 | 296,000.00 | 252,255.09 | 405,986 |
| 2021-10-28 | 304,000.00 | 308,000.00 | 301,000.00 | 301,000.00 | 256,516.16 | 462,448 |
| 2021-10-27 | 315,000.00 | 315,000.00 | 307,000.00 | 308,000.00 | 262,481.65 | 323,575 |
| 2021-10-26 | 316,500.00 | 318,500.00 | 310,000.00 | 315,000.00 | 268,447.14 | 308,343 |
| 2021-10-25 | 303,500.00 | 313,500.00 | 300,500.00 | 313,000.00 | 266,742.72 | 329,504 |
| 2021-10-22 | 307,500.00 | 308,000.00 | 301,000.00 | 303,500.00 | 258,646.69 | 414,221 |
| 2021-10-21 | 309,500.00 | 315,000.00 | 309,500.00 | 311,000.00 | 265,038.29 | 243,600 |
| 2021-10-20 | 320,000.00 | 321,500.00 | 309,500.00 | 309,500.00 | 263,759.97 | 474,504 |
| 2021-10-19 | 320,000.00 | 321,000.00 | 316,000.00 | 320,000.00 | 272,708.21 | 261,989 |
| 2021-10-18 | 327,500.00 | 327,500.00 | 318,500.00 | 319,500.00 | 272,282.10 | 379,352 |
| 2021-10-15 | 330,000.00 | 331,500.00 | 327,500.00 | 328,000.00 | 279,525.91 | 281,368 |
| 2021-10-14 | 331,000.00 | 332,500.00 | 323,500.00 | 327,500.00 | 279,099.81 | 539,634 |
← NewerPage 21 of 21 · 1,228 trading days
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.