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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	285,500	293,000	293,000	300,000	283,000	747,055
October 16, 2025	279,000	286,500	286,500	286,500	278,500	380,930
October 15, 2025	278,500	278,500	278,500	279,500	275,000	277,755
October 14, 2025	268,500	278,000	278,000	278,500	267,500	476,641
October 13, 2025	259,500	272,500	272,500	273,000	259,500	392,819
October 10, 2025	265,500	263,000	263,000	266,000	258,500	513,476
October 02, 2025	275,000	273,000	273,000	276,500	272,000	397,676
October 01, 2025	277,000	275,000	275,000	278,000	272,000	151,053
September 30, 2025	276,000	276,000	276,000	278,000	275,500	164,039
September 29, 2025	277,500	278,500	278,500	279,500	276,500	135,460
September 26, 2025	279,000	275,000	275,000	279,000	274,000	199,295
September 25, 2025	278,000	281,000	281,000	281,000	276,000	181,883
September 24, 2025	281,500	276,500	276,500	283,000	275,000	191,904
September 23, 2025	278,000	278,500	278,500	279,000	276,000	216,684
September 22, 2025	283,000	280,500	280,500	283,000	278,500	263,853
September 19, 2025	284,000	283,000	283,000	284,500	281,500	671,568
September 18, 2025	283,000	284,000	284,000	285,000	281,500	215,254
September 17, 2025	283,000	283,500	283,500	286,000	281,500	227,203
September 16, 2025	285,500	282,000	282,000	288,000	282,000	300,248
September 15, 2025	285,000	285,000	285,000	287,000	283,500	235,233
September 12, 2025	285,000	285,000	285,000	288,500	283,500	226,701
September 11, 2025	284,500	281,500	281,500	286,000	280,000	328,227
September 10, 2025	281,500	284,000	284,000	286,000	278,000	248,568
September 09, 2025	282,000	284,000	284,000	288,000	280,500	304,841
September 08, 2025	276,500	279,500	279,500	281,500	276,000	207,488
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

POSCO Holdings Inc. (005490.KS) KSC