POSCO Holdings Inc. 005490
KRX · South Korea · Non-Energy Minerals
KRW 306,500.00+500.00 (+0.16%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 306,500.00 | +0.16% | KRW 308,500.00 | KRW 311,500.00 | KRW 304,000.00 | 181.90K |
| 2026-09-30 | KRW 306,000.00 | +0.66% | KRW 306,500.00 | KRW 310,000.00 | KRW 304,500.00 | 170.52K |
| 2026-09-29 | KRW 304,000.00 | -3.95% | KRW 313,500.00 | KRW 313,500.00 | KRW 302,500.00 | 233.68K |
| 2026-09-28 | KRW 316,500.00 | +1.61% | KRW 310,500.00 | KRW 318,000.00 | KRW 308,500.00 | 168.23K |
| 2026-09-23 | KRW 311,500.00 | -1.89% | KRW 319,000.00 | KRW 320,000.00 | KRW 309,000.00 | 194.13K |
| 2026-09-22 | KRW 317,500.00 | +0.16% | KRW 320,000.00 | KRW 321,500.00 | KRW 316,000.00 | 169.83K |
| 2026-09-21 | KRW 317,000.00 | -1.86% | KRW 325,500.00 | KRW 327,500.00 | KRW 316,000.00 | 189.80K |
| 2026-09-18 | KRW 323,000.00 | -1.07% | KRW 329,500.00 | KRW 331,000.00 | KRW 323,000.00 | 294.83K |
| 2026-09-17 | KRW 326,500.00 | 0.00% | KRW 327,000.00 | KRW 329,500.00 | KRW 325,000.00 | 112.39K |
| 2026-09-16 | KRW 326,500.00 | -1.66% | KRW 328,500.00 | KRW 334,000.00 | KRW 325,000.00 | 156.85K |
| 2026-09-15 | KRW 332,000.00 | +1.84% | KRW 322,500.00 | KRW 335,500.00 | KRW 321,500.00 | 250.54K |
| 2026-09-14 | KRW 326,000.00 | -2.40% | KRW 324,000.00 | KRW 327,500.00 | KRW 320,500.00 | 234.98K |
| 2026-09-11 | KRW 334,000.00 | -1.47% | KRW 329,500.00 | KRW 334,500.00 | KRW 328,000.00 | 165.99K |
| 2026-09-10 | KRW 339,000.00 | +0.59% | KRW 331,500.00 | KRW 342,000.00 | KRW 331,500.00 | 363.22K |
| 2026-09-09 | KRW 337,000.00 | +2.59% | KRW 329,000.00 | KRW 339,000.00 | KRW 326,500.00 | 221.89K |
| 2026-09-08 | KRW 328,500.00 | -2.09% | KRW 340,000.00 | KRW 342,500.00 | KRW 328,000.00 | 195.52K |
| 2026-09-07 | KRW 335,500.00 | -0.45% | KRW 339,000.00 | KRW 340,000.00 | KRW 332,500.00 | 196.55K |
| 2026-09-04 | KRW 337,000.00 | -1.46% | KRW 342,000.00 | KRW 345,000.00 | KRW 334,500.00 | 222.73K |
| 2026-09-03 | KRW 342,000.00 | +3.64% | KRW 333,000.00 | KRW 346,500.00 | KRW 327,500.00 | 323.39K |
| 2026-09-02 | KRW 330,000.00 | -3.23% | KRW 333,000.00 | KRW 336,500.00 | KRW 328,000.00 | 259.28K |
| 2026-09-01 | KRW 341,000.00 | +0.74% | KRW 339,000.00 | KRW 351,000.00 | KRW 337,500.00 | 303.53K |
| 2026-08-31 | KRW 338,500.00 | +0.30% | KRW 334,500.00 | KRW 340,500.00 | KRW 329,500.00 | 236.40K |
| 2026-08-28 | KRW 337,500.00 | -0.59% | KRW 335,500.00 | KRW 339,500.00 | KRW 332,000.00 | 174.44K |
| 2026-08-27 | KRW 339,500.00 | +3.51% | KRW 330,000.00 | KRW 344,250.00 | KRW 328,500.00 | 430.58K |
| 2026-08-26 | KRW 328,000.00 | -1.20% | KRW 329,500.00 | KRW 330,000.00 | KRW 324,500.00 | 147.34K |
| 2026-08-25 | KRW 332,000.00 | +1.37% | KRW 323,000.00 | KRW 332,000.00 | KRW 318,000.00 | 206.85K |
| 2026-08-24 | KRW 327,500.00 | +5.65% | KRW 311,000.00 | KRW 331,000.00 | KRW 310,500.00 | 398.52K |
| 2026-08-21 | KRW 310,000.00 | -3.58% | KRW 315,500.00 | KRW 316,000.00 | KRW 306,500.00 | 235.54K |
| 2026-08-20 | KRW 321,500.00 | +0.47% | KRW 322,500.00 | KRW 330,000.00 | KRW 321,500.00 | 204.80K |
| 2026-08-19 | KRW 320,000.00 | -1.39% | KRW 312,500.00 | KRW 320,000.00 | KRW 308,000.00 | 178.18K |
| 2026-08-18 | KRW 324,500.00 | -2.84% | KRW 332,500.00 | KRW 333,500.00 | KRW 320,500.00 | 245.40K |
| 2026-08-14 | KRW 334,000.00 | +2.61% | KRW 326,500.00 | KRW 335,000.00 | KRW 326,000.00 | 322.90K |
| 2026-08-13 | KRW 325,500.00 | +0.15% | KRW 326,500.00 | KRW 328,500.00 | KRW 320,500.00 | 450.11K |
| 2026-08-12 | KRW 325,000.00 | -0.46% | KRW 327,000.00 | KRW 329,000.00 | KRW 321,000.00 | 187.54K |
| 2026-08-11 | KRW 326,500.00 | -2.83% | KRW 332,500.00 | KRW 334,000.00 | KRW 324,500.00 | 222.09K |
| 2026-08-10 | KRW 336,000.00 | +1.51% | KRW 330,500.00 | KRW 337,000.00 | KRW 323,500.00 | 272.69K |
| 2026-08-07 | KRW 331,000.00 | +3.76% | KRW 327,000.00 | KRW 331,000.00 | KRW 318,500.00 | 322.30K |
| 2026-08-06 | KRW 319,000.00 | +0.63% | KRW 315,000.00 | KRW 321,500.00 | KRW 311,000.00 | 249.36K |
| 2026-08-05 | KRW 317,000.00 | +1.28% | KRW 317,500.00 | KRW 322,500.00 | KRW 315,000.00 | 230.64K |
| 2026-08-04 | KRW 313,000.00 | +3.13% | KRW 305,500.00 | KRW 313,000.00 | KRW 303,000.00 | 276.52K |
| 2026-08-03 | KRW 303,500.00 | -2.88% | KRW 310,000.00 | KRW 311,500.00 | KRW 298,000.00 | 294.99K |
| 2026-07-31 | KRW 312,500.00 | +3.99% | KRW 311,500.00 | KRW 317,500.00 | KRW 301,000.00 | 431.28K |
| 2026-07-30 | KRW 300,500.00 | +4.16% | KRW 282,000.00 | KRW 305,000.00 | KRW 282,000.00 | 485.07K |
| 2026-07-29 | KRW 288,500.00 | -3.51% | KRW 300,000.00 | KRW 303,500.00 | KRW 275,000.00 | 467.64K |
| 2026-07-28 | KRW 299,000.00 | -5.38% | KRW 309,000.00 | KRW 310,000.00 | KRW 293,000.00 | 367.59K |
| 2026-07-27 | KRW 316,000.00 | +0.96% | KRW 319,000.00 | KRW 322,000.00 | KRW 313,500.00 | 201.64K |
| 2026-07-24 | KRW 313,000.00 | -3.25% | KRW 316,500.00 | KRW 319,500.00 | KRW 308,500.00 | 257.40K |
| 2026-07-23 | KRW 323,500.00 | +6.77% | KRW 303,500.00 | KRW 325,000.00 | KRW 303,000.00 | 326.82K |
| 2026-07-22 | KRW 303,000.00 | 0.00% | KRW 307,500.00 | KRW 314,000.00 | KRW 301,500.00 | 254.16K |
| 2026-07-21 | KRW 303,000.00 | +0.17% | KRW 298,500.00 | KRW 303,000.00 | KRW 293,000.00 | 254.07K |
| 2026-07-20 | KRW 302,500.00 | -2.89% | KRW 309,000.00 | KRW 310,000.00 | KRW 298,500.00 | 307.99K |
| 2026-07-16 | KRW 311,500.00 | -0.95% | KRW 312,000.00 | KRW 320,000.00 | KRW 305,500.00 | 287.68K |
| 2026-07-15 | KRW 314,500.00 | +3.62% | KRW 309,000.00 | KRW 319,500.00 | KRW 309,000.00 | 313.82K |
| 2026-07-14 | KRW 303,500.00 | -1.46% | KRW 308,500.00 | KRW 311,500.00 | KRW 299,000.00 | 341.13K |
| 2026-07-13 | KRW 308,000.00 | -1.75% | KRW 313,500.00 | KRW 324,000.00 | KRW 306,500.00 | 337.64K |
| 2026-07-10 | KRW 313,500.00 | +5.56% | KRW 304,000.00 | KRW 320,500.00 | KRW 304,000.00 | 298.25K |
| 2026-07-09 | KRW 297,000.00 | -2.30% | KRW 306,000.00 | KRW 310,000.00 | KRW 292,000.00 | 444.24K |
| 2026-07-08 | KRW 304,000.00 | -3.65% | KRW 311,000.00 | KRW 316,000.00 | KRW 301,000.00 | 289.36K |
| 2026-07-07 | KRW 315,500.00 | -1.87% | KRW 320,500.00 | KRW 321,000.00 | KRW 306,500.00 | 279.80K |
| 2026-07-06 | KRW 321,500.00 | +0.47% | KRW 325,000.00 | KRW 326,000.00 | KRW 311,000.00 | 205.75K |
| 2026-07-03 | KRW 320,000.00 | +0.79% | KRW 319,000.00 | KRW 321,000.00 | KRW 304,500.00 | 325.13K |
| 2026-07-02 | KRW 317,500.00 | +0.79% | KRW 311,000.00 | KRW 325,000.00 | KRW 301,500.00 | 369.48K |
| 2026-07-01 | KRW 315,000.00 | -0.63% | KRW 325,000.00 | KRW 326,000.00 | KRW 309,000.00 | 264.20K |
| 2026-06-30 | KRW 317,000.00 | -4.80% | KRW 327,500.00 | KRW 328,000.00 | KRW 315,500.00 | 401.32K |
| 2026-06-29 | KRW 333,000.00 | +9.18% | KRW 308,000.00 | KRW 334,500.00 | KRW 300,000.00 | 512.48K |
| 2026-06-26 | KRW 305,000.00 | -5.57% | KRW 316,500.00 | KRW 319,500.00 | KRW 296,500.00 | 555.20K |
| 2026-06-25 | KRW 323,000.00 | -2.56% | KRW 332,000.00 | KRW 334,500.00 | KRW 322,000.00 | 359.07K |
| 2026-06-24 | KRW 331,500.00 | +2.95% | KRW 322,000.00 | KRW 334,000.00 | KRW 316,500.00 | 418.52K |
| 2026-06-23 | KRW 322,000.00 | -7.07% | KRW 345,500.00 | KRW 352,000.00 | KRW 320,000.00 | 568.51K |
| 2026-06-22 | KRW 346,500.00 | -2.81% | KRW 356,000.00 | KRW 356,500.00 | KRW 345,500.00 | 329.69K |
| 2026-06-19 | KRW 356,500.00 | -2.86% | KRW 366,000.00 | KRW 372,000.00 | KRW 350,000.00 | 537.09K |
| 2026-06-18 | KRW 367,000.00 | -4.55% | KRW 381,000.00 | KRW 381,000.00 | KRW 367,000.00 | 429.20K |
| 2026-06-17 | KRW 384,500.00 | -1.41% | KRW 396,500.00 | KRW 397,000.00 | KRW 382,500.00 | 308.21K |
| 2026-06-16 | KRW 390,000.00 | -1.27% | KRW 396,500.00 | KRW 396,500.00 | KRW 386,500.00 | 319.13K |
| 2026-06-15 | KRW 395,000.00 | +4.77% | KRW 396,000.00 | KRW 398,000.00 | KRW 388,000.00 | 288.78K |
| 2026-06-12 | KRW 377,000.00 | +5.31% | KRW 377,500.00 | KRW 389,500.00 | KRW 373,500.00 | 483.61K |
| 2026-06-11 | KRW 358,000.00 | -1.38% | KRW 350,000.00 | KRW 360,000.00 | KRW 342,500.00 | 418.53K |
| 2026-06-10 | KRW 363,000.00 | -0.41% | KRW 361,500.00 | KRW 372,000.00 | KRW 352,000.00 | 39 |
| 2026-06-09 | KRW 364,500.00 | +1.53% | KRW 366,000.00 | KRW 370,500.00 | KRW 356,000.00 | 503.82K |
| 2026-06-08 | KRW 359,000.00 | -7.95% | KRW 361,000.00 | KRW 368,000.00 | KRW 356,000.00 | 411.31K |
| 2026-06-05 | KRW 390,000.00 | -2.99% | KRW 401,500.00 | KRW 405,000.00 | KRW 375,000.00 | 432.64K |
| 2026-06-04 | KRW 402,000.00 | +0.75% | KRW 405,000.00 | KRW 412,500.00 | KRW 393,000.00 | 481.99K |
| 2026-06-02 | KRW 399,000.00 | -3.39% | KRW 405,500.00 | KRW 416,500.00 | KRW 392,500.00 | 592.76K |
| 2026-06-01 | KRW 413,000.00 | -2.48% | KRW 418,000.00 | KRW 426,000.00 | KRW 412,000.00 | 530.83K |
| 2026-05-29 | KRW 423,500.00 | +0.83% | KRW 424,000.00 | KRW 424,000.00 | KRW 407,500.00 | 775.54K |
| 2026-05-28 | KRW 420,000.00 | -0.83% | KRW 433,500.00 | KRW 435,500.00 | KRW 405,000.00 | 593.62K |
| 2026-05-27 | KRW 423,500.00 | -4.19% | KRW 440,000.00 | KRW 442,000.00 | KRW 422,500.00 | 512.01K |
| 2026-05-26 | KRW 442,000.00 | -1.23% | KRW 457,500.00 | KRW 459,500.00 | KRW 440,000.00 | 359.99K |
| 2026-05-22 | KRW 447,500.00 | +0.90% | KRW 453,500.00 | KRW 458,500.00 | KRW 444,000.00 | 369.79K |
| 2026-05-21 | KRW 443,500.00 | +6.35% | KRW 434,000.00 | KRW 443,500.00 | KRW 427,000.00 | 402.85K |