POSCO Holdings Inc. - 005490.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	286,000	276,500	276,500	286,000	271,500	560,371
September 04, 2025	282,500	284,000	284,000	285,500	281,500	179,969
September 03, 2025	278,000	280,000	280,000	282,000	277,000	168,422
September 02, 2025	281,000	280,000	280,000	281,500	275,500	189,256
September 01, 2025	283,500	281,000	281,000	283,500	279,000	185,318
August 29, 2025	290,000	284,500	284,500	292,000	283,500	176,225
August 28, 2025	293,500	288,000	288,000	296,000	288,000	216,620
August 27, 2025	301,000	294,000	294,000	301,000	293,000	191,484
August 26, 2025	302,500	298,500	298,500	307,500	298,500	220,444
August 25, 2025	303,500	306,000	303,500	306,500	302,000	127,589
August 22, 2025	305,500	300,000	300,000	309,500	299,500	122,533
August 21, 2025	300,000	302,500	302,500	308,500	298,500	227,934
August 20, 2025	302,000	299,000	299,000	303,000	296,000	209,981
August 19, 2025	304,000	302,000	302,000	306,000	296,000	166,160
August 18, 2025	307,500	301,500	301,500	311,750	300,500	272,501
August 14, 2025	309,500	307,500	307,500	310,500	304,500	217,001
August 13, 2025	310,000	309,000	309,000	310,000	302,000	201,181
August 12, 2025	305,000	306,000	306,000	309,500	302,500	150,317
August 11, 2025	298,000	306,500	306,500	309,500	298,000	448,641
August 08, 2025	296,500	295,500	295,500	298,000	293,000	304,393
August 07, 2025	299,000	297,500	297,500	299,000	294,000	239,318
August 06, 2025	294,500	298,500	298,500	301,000	294,500	201,302
August 05, 2025	294,500	298,000	298,000	299,000	293,000	294,161
August 04, 2025	290,500	290,000	290,000	293,000	286,500	259,649
August 01, 2025	302,500	290,500	290,500	306,000	290,000	501,161
July 31, 2025	320,000	308,500	308,500	323,500	305,000	305,263
July 30, 2025	315,000	313,000	313,000	316,500	310,500	385,170
July 29, 2025	315,000	316,500	316,500	317,500	308,500	367,461
July 28, 2025	330,000	323,000	323,000	335,000	317,500	419,489
July 25, 2025	332,000	332,500	332,500	335,500	327,500	254,356
July 24, 2025	333,000	334,000	334,000	337,000	330,500	360,957
July 23, 2025	330,000	335,000	335,000	342,000	329,000	748,010
July 22, 2025	332,000	323,000	323,000	333,000	318,000	412,371
July 21, 2025	310,000	327,000	327,000	329,500	308,500	569,061
July 18, 2025	312,000	311,000	311,000	319,000	306,000	585,034
July 17, 2025	307,000	307,500	307,500	309,500	301,500	311,000
July 16, 2025	317,500	305,500	305,500	319,500	304,000	544,639
July 15, 2025	319,000	320,500	320,500	323,000	315,500	254,088
July 14, 2025	323,000	321,500	321,500	323,000	314,500	323,036
July 11, 2025	318,000	321,000	321,000	330,000	316,000	638,710
July 10, 2025	315,500	314,500	314,500	318,000	309,500	515,384
July 09, 2025	314,000	311,500	311,500	320,000	309,500	324,581
July 08, 2025	306,500	311,000	311,000	314,000	305,500	360,688
July 07, 2025	320,000	313,500	313,500	322,000	309,500	497,135
July 04, 2025	310,000	316,500	316,500	325,000	307,500	985,719
July 03, 2025	294,000	312,000	312,000	318,500	291,000	1.38M
July 02, 2025	278,500	288,000	288,000	289,000	274,000	553,097
July 01, 2025	264,000	276,000	276,000	284,000	263,000	676,402
June 30, 2025	261,500	261,000	261,000	267,000	260,000	207,861
June 27, 2025	268,000	259,500	259,500	269,000	258,500	246,919
June 26, 2025	272,000	267,500	267,500	272,500	264,000	241,078
June 25, 2025	267,000	269,500	269,500	271,500	262,500	383,661
June 24, 2025	258,000	262,500	262,500	263,500	257,000	279,507
June 23, 2025	257,500	253,500	253,500	258,000	249,500	371,107
June 20, 2025	260,000	262,500	262,500	265,000	256,500	667,511
June 19, 2025	259,500	260,000	260,000	263,000	256,500	257,958
June 18, 2025	254,500	259,000	259,000	259,500	254,000	254,530
June 17, 2025	258,500	257,500	257,500	262,000	255,000	272,389
June 16, 2025	260,500	259,000	259,000	261,000	254,000	262,336
June 13, 2025	265,000	264,000	264,000	265,500	259,000	418,295

POSCO Holdings Inc. (005490.KS) KSC