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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	36,750	37,250	37,250	37,900	36,750	3,959
November 19, 2025	36,700	36,800	36,800	37,000	36,050	6,202
November 18, 2025	37,850	37,000	37,000	37,900	36,800	7,989
November 17, 2025	38,250	37,450	37,450	38,250	37,150	9,443
November 14, 2025	38,650	38,250	38,250	38,650	37,550	5,233
November 13, 2025	38,500	38,650	38,650	38,850	38,250	4,813
November 12, 2025	38,150	38,550	38,550	38,800	38,000	10,997
November 11, 2025	38,450	37,900	37,900	38,750	37,800	5,424
November 10, 2025	37,650	38,100	38,100	38,350	37,450	6,981
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

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