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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	392,500	394,000	394,000	398,500	387,000	483,815
February 19, 2026	385,500	389,000	389,000	393,500	383,000	465,942
February 13, 2026	379,000	375,500	375,500	385,000	375,000	534,520
February 12, 2026	377,000	383,000	383,000	396,000	374,500	1.51M
February 11, 2026	371,000	372,000	372,000	373,000	365,000	418,453
February 10, 2026	365,000	371,000	371,000	375,000	363,000	595,719
February 09, 2026	369,500	363,500	363,500	370,000	359,500	449,546
February 06, 2026	356,500	359,500	359,500	363,000	348,500	568,098
February 05, 2026	364,500	367,000	367,000	382,500	363,500	1.15M
February 04, 2026	355,000	363,500	363,500	365,000	355,000	439,151
February 03, 2026	349,000	357,000	357,000	359,000	345,500	493,238
February 02, 2026	344,000	341,500	341,500	354,000	337,500	584,426
January 30, 2026	361,500	347,500	347,500	364,500	345,500	1.1M
January 29, 2026	375,500	364,000	364,000	375,500	358,500	1.05M
January 28, 2026	363,500	378,000	378,000	383,500	359,500	1.19M
January 27, 2026	358,500	359,500	359,500	361,000	353,000	597,686
January 26, 2026	372,000	365,000	365,000	372,000	360,000	745,027
January 23, 2026	371,000	368,000	368,000	390,000	360,500	1.67M
January 22, 2026	352,500	359,500	359,500	372,500	350,000	1.54M
January 21, 2026	350,500	351,000	351,000	353,000	343,000	690,004
January 20, 2026	349,000	357,500	357,500	360,500	345,500	935,774
January 19, 2026	334,500	347,500	347,500	350,000	333,000	794,348
January 16, 2026	353,500	331,500	331,500	354,000	326,000	1.12M
January 15, 2026	352,000	351,500	351,500	360,000	342,000	938,661
January 14, 2026	352,500	345,000	345,000	353,000	341,000	805,665
January 13, 2026	313,500	352,500	352,500	354,000	312,000	2.44M
January 12, 2026	302,000	309,500	309,500	310,500	301,500	478,532
January 09, 2026	302,000	304,000	304,000	304,000	298,000	338,091
January 08, 2026	305,500	300,500	300,500	306,500	300,500	570,918
January 07, 2026	305,500	308,000	308,000	313,000	303,000	496,291
January 06, 2026	305,500	304,000	304,000	306,500	301,500	327,267
January 05, 2026	297,500	302,500	302,500	308,000	297,000	402,360
January 02, 2026	305,500	297,500	297,500	307,000	297,000	400,930
December 30, 2025	309,500	305,000	305,000	310,500	303,500	263,531
December 29, 2025	306,000	314,000	314,000	315,500	304,000	265,641
December 26, 2025	314,000	308,000	308,000	315,000	307,000	236,762
December 24, 2025	306,000	314,000	314,000	319,500	305,000	430,739
December 23, 2025	305,500	304,000	304,000	306,500	303,000	160,938
December 22, 2025	304,500	305,000	305,000	307,000	302,000	192,824
December 19, 2025	306,000	302,500	302,500	307,000	295,000	387,347
December 18, 2025	307,500	303,000	303,000	307,500	302,500	265,777
December 17, 2025	311,000	313,500	313,500	318,500	308,000	264,143
December 16, 2025	319,000	308,000	308,000	319,000	306,500	387,527
December 15, 2025	315,500	318,000	318,000	322,000	314,500	253,999
December 12, 2025	311,000	319,500	319,500	323,000	310,500	458,522
December 11, 2025	316,500	308,000	308,000	317,500	308,000	519,707
December 10, 2025	318,000	314,500	314,500	321,000	313,000	230,831
December 09, 2025	316,000	315,000	315,000	318,000	311,000	237,887
December 08, 2025	312,000	319,000	319,000	320,000	310,000	326,739
December 05, 2025	305,000	311,000	311,000	311,500	304,000	240,293
December 04, 2025	308,500	306,500	306,500	308,500	304,000	182,495
December 03, 2025	310,000	308,500	308,500	310,500	307,000	176,281
December 02, 2025	310,000	309,000	309,000	311,500	307,000	161,129
December 01, 2025	311,000	309,000	309,000	314,500	307,000	145,980
November 28, 2025	314,500	309,500	309,500	315,000	307,000	244,787
November 27, 2025	315,500	313,000	313,000	318,000	311,000	188,183
November 26, 2025	305,500	317,500	317,500	318,500	304,000	411,226
November 25, 2025	305,500	301,000	301,000	307,000	299,500	181,690
November 24, 2025	312,500	302,500	300,000	312,500	300,500	630,400
November 21, 2025	311,000	310,500	310,500	313,500	308,000	282,950

POSCO Holdings Inc. (005490.KS) KSC