POSCO STEELEON Co., Ltd. - 058430.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	39,550	38,700	38,700	39,550	38,600	10,024
August 14, 2025	39,850	39,400	39,400	39,850	39,250	6,490
August 13, 2025	39,650	39,600	39,600	40,400	39,000	10,420
August 12, 2025	40,200	39,750	39,750	40,850	39,750	13,174
August 11, 2025	39,700	40,550	40,550	40,600	39,550	18,184
August 08, 2025	39,700	39,700	39,700	40,150	39,550	8,054
August 07, 2025	40,200	39,750	39,750	40,400	38,000	14,921
August 06, 2025	40,250	40,550	40,550	40,650	39,900	7,839
August 05, 2025	40,450	40,100	40,100	40,550	39,450	30,380
August 04, 2025	39,550	40,050	40,050	40,500	39,500	13,254
August 01, 2025	41,300	40,150	40,150	41,900	40,050	26,846
July 31, 2025	43,950	42,050	42,050	43,950	41,950	29,208
July 30, 2025	43,700	43,350	43,350	43,700	43,050	15,513
July 29, 2025	43,150	43,600	43,600	43,600	42,150	16,751
July 28, 2025	44,200	43,500	43,500	44,750	43,250	22,127
July 25, 2025	44,900	44,300	44,300	45,700	43,350	42,082
July 24, 2025	45,450	44,000	44,000	45,500	43,700	55,786
July 23, 2025	42,700	44,600	44,600	44,700	42,650	103,864
July 22, 2025	43,050	42,350	42,350	43,750	42,000	47,992
July 21, 2025	41,450	42,200	42,200	42,700	40,100	21,112
July 18, 2025	40,500	41,200	41,200	42,450	40,500	57,991
July 17, 2025	40,800	40,450	40,450	40,900	40,000	15,816
July 16, 2025	41,150	40,850	40,850	41,950	40,700	11,897
July 15, 2025	41,800	41,350	41,350	41,900	41,150	10,137
July 14, 2025	41,600	41,750	41,750	42,000	41,050	14,205
July 11, 2025	41,350	41,250	41,250	41,800	41,050	15,887
July 10, 2025	41,450	41,100	41,100	41,500	40,600	10,685
July 09, 2025	41,100	41,000	41,000	41,500	40,650	16,536
July 08, 2025	40,550	41,100	41,100	41,700	40,550	25,167
July 07, 2025	42,250	41,500	41,500	42,300	40,600	26,626
July 04, 2025	41,700	42,250	42,250	42,800	41,400	54,499
July 03, 2025	40,100	41,500	41,500	42,050	40,000	60,960
July 02, 2025	40,100	39,900	39,900	40,100	39,000	8,854
July 01, 2025	39,350	39,950	39,950	42,000	39,100	24,713
June 30, 2025	38,500	39,400	39,400	39,400	38,450	7,864
June 27, 2025	39,350	38,450	38,450	39,450	38,300	12,505
June 26, 2025	40,000	39,150	39,150	40,050	38,900	15,736
June 25, 2025	39,500	39,800	39,800	40,500	39,400	23,336
June 24, 2025	38,700	39,450	39,450	39,500	38,400	19,038
June 23, 2025	38,800	38,400	38,400	38,800	37,850	15,804
June 20, 2025	39,000	39,200	39,200	39,550	38,550	15,540
June 19, 2025	39,450	39,050	39,050	39,800	38,800	14,470
June 18, 2025	39,450	39,500	39,500	40,150	39,400	20,951
June 17, 2025	40,600	39,550	39,550	40,600	39,200	24,228
June 16, 2025	39,650	40,150	40,150	40,250	39,050	18,917
June 13, 2025	40,300	40,200	40,200	40,450	39,300	26,378
June 12, 2025	39,800	40,200	40,200	40,950	39,600	28,397
June 11, 2025	39,200	39,800	39,800	39,850	38,750	29,084
June 10, 2025	38,750	38,600	38,600	39,300	38,200	17,723
June 09, 2025	39,000	38,550	38,550	39,500	38,550	22,667
June 05, 2025	37,500	38,050	38,050	39,000	37,350	22,213
June 04, 2025	37,150	37,850	37,850	37,900	37,100	19,492
June 02, 2025	37,550	36,450	36,450	37,550	36,250	29,713
May 30, 2025	37,700	38,000	38,000	39,450	37,050	29,517
May 29, 2025	37,700	37,450	37,450	37,900	37,200	11,033
May 28, 2025	36,650	37,300	37,300	37,450	36,400	13,548
May 27, 2025	36,900	35,950	35,950	37,150	35,800	23,036
May 26, 2025	36,600	37,150	37,150	37,800	36,600	9,857
May 23, 2025	37,200	36,550	36,550	37,400	36,550	10,449
May 22, 2025	37,450	37,250	37,250	37,850	37,100	14,076

POSCO STEELEON Co., Ltd. (058430.KS) KSC