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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	37,350	37,650	37,650	37,900	37,150	8,035
November 06, 2025	38,400	37,750	37,750	38,400	37,400	5,319
November 05, 2025	38,550	37,850	37,850	38,550	36,900	15,136
November 04, 2025	39,150	38,750	38,750	39,550	38,400	10,805
November 03, 2025	39,000	38,750	38,750	39,400	38,050	17,256
October 31, 2025	38,500	38,600	38,600	39,000	38,350	12,015
October 30, 2025	39,750	38,700	38,700	39,850	38,700	16,248
October 29, 2025	39,600	39,400	39,400	39,750	39,150	6,953
October 28, 2025	39,750	39,400	39,400	39,750	38,950	10,735
October 27, 2025	40,700	39,650	39,650	40,950	39,250	20,149
October 24, 2025	39,900	40,100	40,100	40,600	39,500	22,052
October 23, 2025	40,300	39,900	39,900	41,450	39,050	49,154
October 22, 2025	38,500	39,850	39,850	39,850	38,400	25,542
October 21, 2025	39,000	38,300	38,300	39,500	38,300	17,390
October 20, 2025	38,700	38,500	38,500	39,000	37,700	12,126
October 17, 2025	38,100	38,550	38,550	40,000	37,150	29,439
October 16, 2025	37,050	37,800	37,800	37,900	37,050	7,580
October 15, 2025	37,600	37,050	37,050	37,700	36,800	9,471
October 14, 2025	37,100	37,000	37,000	37,550	36,900	10,515
October 13, 2025	36,500	36,300	36,300	36,700	35,800	8,878
October 10, 2025	36,800	35,900	35,900	36,800	35,600	17,606
October 02, 2025	37,450	37,050	37,050	37,450	36,800	6,096
October 01, 2025	37,400	37,250	37,250	37,400	36,800	5,102
September 30, 2025	37,050	37,050	37,050	37,400	36,850	2,593
September 29, 2025	36,700	37,100	37,100	37,400	36,700	3,120
September 26, 2025	37,700	36,850	36,850	37,700	36,650	7,264
September 25, 2025	37,500	37,350	37,350	37,800	37,125	4,077
September 24, 2025	37,750	37,000	37,000	37,750	36,700	6,838
September 23, 2025	37,400	37,100	37,100	37,400	36,800	4,418
September 22, 2025	37,800	37,250	37,250	37,800	37,150	6,213
September 19, 2025	37,600	37,800	37,800	38,250	37,600	2,840
September 18, 2025	37,700	37,950	37,950	38,150	37,500	3,888
September 17, 2025	37,800	37,700	37,700	38,000	37,600	3,726
September 16, 2025	38,150	38,000	38,000	38,500	37,800	8,495
September 15, 2025	38,400	38,450	38,450	38,600	38,250	7,380
September 12, 2025	38,250	38,450	38,450	38,950	37,950	11,031
September 11, 2025	38,000	37,950	37,950	38,250	37,600	5,991
September 10, 2025	37,550	37,800	37,800	38,950	37,300	12,991
September 09, 2025	37,100	37,550	37,550	38,050	37,100	6,535
September 08, 2025	37,350	37,450	37,450	37,650	37,200	2,854
September 05, 2025	37,450	37,350	37,350	37,700	37,000	3,824
September 04, 2025	36,950	37,100	37,100	37,350	36,750	4,329
September 03, 2025	36,350	36,850	36,850	36,850	36,250	4,039
September 02, 2025	36,150	36,450	36,450	36,900	36,000	7,119
September 01, 2025	37,200	36,350	36,350	38,000	36,050	8,073
August 29, 2025	37,800	37,600	37,600	38,050	37,400	8,716
August 28, 2025	38,350	38,100	38,100	38,350	37,500	4,592
August 27, 2025	38,050	37,950	37,950	38,300	37,800	5,788
August 26, 2025	37,850	38,150	38,150	38,850	37,850	7,918
August 25, 2025	38,300	38,000	38,000	38,400	37,800	11,443
August 22, 2025	38,150	37,950	37,950	38,500	37,800	3,936
August 21, 2025	37,850	37,800	37,800	38,500	37,750	4,053
August 20, 2025	37,900	37,800	37,800	38,250	37,200	8,691
August 19, 2025	38,700	38,300	38,300	38,950	38,000	7,351
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

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