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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	43,550	45,900	45,900	46,500	43,250	90,057
February 19, 2026	43,400	43,550	43,550	44,250	43,400	27,806
February 13, 2026	43,350	43,250	43,250	44,000	42,700	39,050
February 12, 2026	42,500	43,350	43,350	43,500	42,200	41,090
February 11, 2026	41,800	42,500	42,500	42,550	41,650	20,128
February 10, 2026	41,700	41,700	41,700	42,150	41,400	12,058
February 09, 2026	41,850	41,700	41,700	42,000	41,500	16,899
February 06, 2026	42,150	41,600	41,600	42,150	40,050	28,870
February 05, 2026	42,950	42,200	42,200	43,450	42,100	33,772
February 04, 2026	42,800	42,500	42,500	43,400	42,450	33,580
February 03, 2026	43,300	42,850	42,850	44,300	41,650	122,147
February 02, 2026	40,550	39,800	39,800	41,150	39,050	37,735
January 30, 2026	41,450	40,750	40,750	41,450	40,700	53,271
January 29, 2026	42,750	41,450	41,450	42,750	40,750	47,867
January 28, 2026	41,850	42,600	42,600	42,850	41,500	71,960
January 27, 2026	41,300	41,500	41,500	41,900	40,550	41,956
January 26, 2026	40,900	41,350	41,350	41,400	40,700	31,407
January 23, 2026	41,050	40,850	40,850	42,300	40,600	42,236
January 22, 2026	40,100	40,900	40,900	41,400	40,100	45,732
January 21, 2026	41,200	40,100	40,100	42,550	39,550	77,153
January 20, 2026	41,350	41,150	41,150	41,850	40,750	42,856
January 19, 2026	39,500	41,350	41,350	41,400	39,500	108,166
January 16, 2026	40,450	38,900	38,900	40,950	38,850	59,506
January 15, 2026	38,100	40,450	40,450	43,900	38,100	511,377
January 14, 2026	38,350	38,000	38,000	38,800	37,500	13,790
January 13, 2026	36,800	38,400	38,400	38,550	36,650	31,612
January 12, 2026	36,600	36,650	36,650	36,800	36,250	14,318
January 09, 2026	35,900	36,300	36,300	36,450	35,850	10,080
January 08, 2026	37,200	36,200	36,200	37,200	36,200	30,100
January 07, 2026	37,800	37,400	37,400	38,000	36,850	23,170
January 06, 2026	38,400	37,800	37,800	38,400	37,600	22,975
January 05, 2026	38,950	38,400	38,400	39,200	38,200	18,292
January 02, 2026	39,750	38,950	38,950	39,750	38,950	10,976
December 30, 2025	39,950	39,800	39,800	40,050	39,450	7,314
December 29, 2025	39,150	40,000	40,000	40,750	38,650	19,204
December 26, 2025	39,650	39,150	39,150	39,700	38,950	9,631
December 24, 2025	39,450	39,800	39,800	40,100	39,250	7,060
December 23, 2025	40,000	39,350	39,350	40,100	39,300	12,324
December 22, 2025	39,500	40,100	40,100	40,300	38,750	23,633
December 19, 2025	40,450	40,200	40,200	40,600	38,000	21,734
December 18, 2025	39,500	40,450	40,450	40,550	39,200	18,038
December 17, 2025	39,600	39,900	39,900	40,050	39,300	14,895
December 16, 2025	39,300	39,100	39,100	39,600	38,850	14,754
December 15, 2025	39,500	39,550	39,550	39,800	39,000	13,041
December 12, 2025	39,050	39,500	39,500	39,850	38,850	11,467
December 11, 2025	39,200	38,750	38,750	39,200	38,550	8,093
December 10, 2025	38,700	38,900	38,900	39,100	38,650	3,056
December 09, 2025	38,450	38,950	38,950	39,100	38,350	5,008
December 08, 2025	38,300	38,700	38,700	39,000	38,300	9,762
December 05, 2025	39,000	38,750	38,750	39,000	38,350	7,093
December 04, 2025	39,050	38,750	38,750	39,050	38,550	3,743
December 03, 2025	38,600	38,600	38,600	39,000	38,150	8,969
December 02, 2025	37,900	38,700	38,700	38,950	37,850	5,967
December 01, 2025	38,750	38,050	38,050	38,900	38,050	6,959
November 28, 2025	37,900	38,350	38,350	38,400	37,800	9,833
November 27, 2025	37,500	37,550	37,550	38,000	37,500	5,583
November 26, 2025	37,450	37,800	37,800	37,850	36,900	5,415
November 25, 2025	36,850	36,950	36,950	37,350	36,700	4,331
November 24, 2025	37,350	36,800	36,800	37,400	36,700	4,458
November 21, 2025	36,700	37,400	37,400	37,650	36,500	4,205

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