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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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