POSCO STEELEON Co.,Ltd. 058430
KRX · South Korea · Non-Energy Minerals
KRW 4,590.00-10.00 (-0.22%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 4,615.00 | +0.33% | KRW 4,600.00 | KRW 4,655.00 | KRW 4,550.00 | 121.15K |
| 2026-10-01 | KRW 4,600.00 | -0.97% | KRW 4,960.00 | KRW 4,960.00 | KRW 4,495.00 | 645.30K |
| 2026-09-30 | KRW 4,645.00 | +4.26% | KRW 4,560.00 | KRW 4,750.00 | KRW 4,550.00 | 413.01K |
| 2026-09-29 | KRW 4,455.00 | -3.68% | KRW 4,620.00 | KRW 4,620.00 | KRW 4,435.00 | 143.54K |
| 2026-09-28 | KRW 4,625.00 | +2.55% | KRW 4,560.00 | KRW 4,685.00 | KRW 4,530.00 | 119.76K |
| 2026-09-23 | KRW 4,510.00 | -2.38% | KRW 4,650.00 | KRW 4,685.00 | KRW 4,505.00 | 152.25K |
| 2026-09-22 | KRW 4,620.00 | -0.32% | KRW 4,710.00 | KRW 4,745.00 | KRW 4,620.00 | 157.19K |
| 2026-09-21 | KRW 4,635.00 | -2.63% | KRW 4,810.00 | KRW 4,815.00 | KRW 4,630.00 | 112.85K |
| 2026-09-18 | KRW 4,760.00 | +0.32% | KRW 4,750.00 | KRW 4,835.00 | KRW 4,745.00 | 98.17K |
| 2026-09-17 | KRW 4,745.00 | +1.50% | KRW 4,660.00 | KRW 4,770.00 | KRW 4,650.00 | 93.05K |
| 2026-09-16 | KRW 4,675.00 | -1.06% | KRW 4,730.00 | KRW 4,785.00 | KRW 4,640.00 | 88.98K |
| 2026-09-15 | KRW 4,725.00 | -0.11% | KRW 4,715.00 | KRW 4,865.00 | KRW 4,645.00 | 124.22K |
| 2026-09-14 | KRW 4,730.00 | -2.77% | KRW 4,835.00 | KRW 4,860.00 | KRW 4,700.00 | 161.98K |
| 2026-09-11 | KRW 4,865.00 | +0.10% | KRW 4,740.00 | KRW 4,900.00 | KRW 4,740.00 | 254.90K |
| 2026-09-10 | KRW 4,860.00 | +1.25% | KRW 4,800.00 | KRW 4,900.00 | KRW 4,715.00 | 304.89K |
| 2026-09-09 | KRW 4,800.00 | +1.59% | KRW 4,725.00 | KRW 4,900.00 | KRW 4,715.00 | 235.56K |
| 2026-09-08 | KRW 4,725.00 | -0.63% | KRW 4,775.00 | KRW 4,870.00 | KRW 4,710.00 | 265.85K |
| 2026-09-07 | KRW 4,755.00 | +2.04% | KRW 4,680.00 | KRW 4,785.00 | KRW 4,620.00 | 186.47K |
| 2026-09-04 | KRW 4,660.00 | +0.54% | KRW 4,650.00 | KRW 4,700.00 | KRW 4,615.00 | 171.37K |
| 2026-09-03 | KRW 4,635.00 | +2.32% | KRW 4,680.00 | KRW 4,940.00 | KRW 4,385.00 | 998.54K |
| 2026-09-02 | KRW 4,530.00 | -4.53% | KRW 4,690.00 | KRW 4,690.00 | KRW 4,500.00 | 272.99K |
| 2026-09-01 | KRW 4,745.00 | +0.21% | KRW 4,680.00 | KRW 4,840.00 | KRW 4,680.00 | 125.11K |
| 2026-08-31 | KRW 4,735.00 | -2.17% | KRW 4,830.00 | KRW 4,830.00 | KRW 4,655.00 | 98.04K |
| 2026-08-28 | KRW 4,840.00 | +1.68% | KRW 4,720.00 | KRW 4,850.00 | KRW 4,700.00 | 124.39K |
| 2026-08-27 | KRW 4,760.00 | +0.11% | KRW 4,755.00 | KRW 4,945.00 | KRW 4,720.00 | 267.49K |
| 2026-08-26 | KRW 4,755.00 | +0.96% | KRW 4,710.00 | KRW 4,780.00 | KRW 4,620.00 | 191.91K |
| 2026-08-25 | KRW 4,710.00 | +2.39% | KRW 4,520.00 | KRW 4,815.00 | KRW 4,480.00 | 209.18K |
| 2026-08-24 | KRW 4,600.00 | +2.68% | KRW 4,490.00 | KRW 4,650.00 | KRW 4,470.00 | 146.63K |
| 2026-08-21 | KRW 4,480.00 | -3.45% | KRW 4,630.00 | KRW 4,630.00 | KRW 4,395.00 | 190.58K |
| 2026-08-20 | KRW 4,640.00 | +1.53% | KRW 4,585.00 | KRW 4,680.00 | KRW 4,585.00 | 203.76K |
| 2026-08-19 | KRW 4,570.00 | -2.45% | KRW 4,600.00 | KRW 4,645.00 | KRW 4,470.00 | 164.47K |
| 2026-08-18 | KRW 4,685.00 | -0.53% | KRW 4,640.00 | KRW 4,710.00 | KRW 4,585.00 | 243.05K |
| 2026-08-14 | KRW 4,710.00 | -0.42% | KRW 4,800.00 | KRW 4,835.00 | KRW 4,590.00 | 332.96K |
| 2026-08-13 | KRW 4,730.00 | -0.42% | KRW 4,795.00 | KRW 4,810.00 | KRW 4,665.00 | 178.08K |
| 2026-08-12 | KRW 4,750.00 | -1.14% | KRW 4,810.00 | KRW 4,870.00 | KRW 4,700.00 | 194.95K |
| 2026-08-11 | KRW 4,805.00 | +1.05% | KRW 4,710.00 | KRW 4,895.00 | KRW 4,705.00 | 267.43K |
| 2026-08-10 | KRW 4,755.00 | +4.39% | KRW 4,565.00 | KRW 4,775.00 | KRW 4,520.00 | 537.13K |
| 2026-08-07 | KRW 4,555.00 | -1.30% | KRW 4,665.00 | KRW 5,130.00 | KRW 4,395.00 | 3.33M |
| 2026-08-06 | KRW 4,615.00 | -0.65% | KRW 4,600.00 | KRW 4,690.00 | KRW 4,570.00 | 128.56K |
| 2026-08-05 | KRW 4,645.00 | +3.68% | KRW 4,550.00 | KRW 4,675.00 | KRW 4,550.00 | 187.52K |
| 2026-08-04 | KRW 4,480.00 | +5.04% | KRW 4,265.00 | KRW 4,550.00 | KRW 4,265.00 | 353.20K |
| 2026-08-03 | KRW 4,265.00 | -0.23% | KRW 4,260.00 | KRW 4,345.00 | KRW 4,100.00 | 173.05K |
| 2026-07-31 | KRW 4,275.00 | +7.55% | KRW 4,075.00 | KRW 4,285.00 | KRW 4,060.00 | 310.47K |
| 2026-07-30 | KRW 3,975.00 | 0.00% | KRW 3,600.00 | KRW 4,200.00 | KRW 3,600.00 | 363.70K |
| 2026-07-29 | KRW 3,975.00 | -2.33% | KRW 4,075.00 | KRW 4,190.00 | KRW 3,785.00 | 372.67K |
| 2026-07-28 | KRW 4,070.00 | -7.50% | KRW 4,210.00 | KRW 4,305.00 | KRW 4,010.00 | 293.66K |
| 2026-07-27 | KRW 4,400.00 | +1.15% | KRW 4,380.00 | KRW 4,540.00 | KRW 4,300.00 | 194.73K |
| 2026-07-24 | KRW 4,350.00 | -5.13% | KRW 4,580.00 | KRW 4,600.00 | KRW 4,345.00 | 250.39K |
| 2026-07-23 | KRW 4,585.00 | +5.40% | KRW 4,360.00 | KRW 4,795.00 | KRW 4,360.00 | 224.34K |
| 2026-07-22 | KRW 4,350.00 | -0.34% | KRW 4,370.00 | KRW 4,530.00 | KRW 4,315.00 | 200.31K |
| 2026-07-21 | KRW 4,365.00 | -0.23% | KRW 4,355.00 | KRW 4,400.00 | KRW 4,230.00 | 224.25K |
| 2026-07-20 | KRW 4,375.00 | -4.99% | KRW 4,490.00 | KRW 4,595.00 | KRW 4,270.00 | 179.97K |
| 2026-07-16 | KRW 4,605.00 | 0.00% | KRW 4,585.00 | KRW 4,690.00 | KRW 4,540.00 | 156.27K |
| 2026-07-15 | KRW 4,605.00 | +2.91% | KRW 4,510.00 | KRW 4,675.00 | KRW 4,510.00 | 184.94K |
| 2026-07-14 | KRW 4,475.00 | -2.51% | KRW 4,510.00 | KRW 4,600.00 | KRW 4,350.00 | 318.04K |
| 2026-07-13 | KRW 4,590.00 | -3.57% | KRW 4,760.00 | KRW 4,890.00 | KRW 4,500.00 | 238.40K |
| 2026-07-10 | KRW 4,760.00 | +1.60% | KRW 4,690.00 | KRW 4,920.00 | KRW 4,690.00 | 312.37K |
| 2026-07-09 | KRW 4,685.00 | -0.11% | KRW 4,530.00 | KRW 4,810.00 | KRW 4,530.00 | 219.94K |
| 2026-07-08 | KRW 4,690.00 | -5.25% | KRW 4,925.00 | KRW 4,925.00 | KRW 4,600.00 | 431.04K |
| 2026-07-07 | KRW 4,950.00 | 0.00% | KRW 4,945.00 | KRW 5,050.00 | KRW 4,815.00 | 299.49K |
| 2026-07-06 | KRW 4,950.00 | -1.59% | KRW 5,050.00 | KRW 5,080.00 | KRW 4,880.00 | 276.33K |
| 2026-07-03 | KRW 5,030.00 | -0.40% | KRW 5,060.00 | KRW 5,080.00 | KRW 4,750.00 | 387.42K |
| 2026-07-02 | KRW 5,050.00 | -1.94% | KRW 5,000.00 | KRW 5,100.00 | KRW 4,890.00 | 336.11K |
| 2026-07-01 | KRW 5,150.00 | 0.00% | KRW 5,150.00 | KRW 5,240.00 | KRW 5,010.00 | 311.51K |
| 2026-06-30 | KRW 5,150.00 | -1.72% | KRW 5,220.00 | KRW 5,300.00 | KRW 5,000.00 | 371.85K |
| 2026-06-29 | KRW 5,240.00 | +4.90% | KRW 4,855.00 | KRW 5,270.00 | KRW 4,855.00 | 538.82K |
| 2026-06-26 | KRW 4,995.00 | -2.06% | KRW 5,080.00 | KRW 5,200.00 | KRW 4,870.00 | 738.11K |
| 2026-06-25 | KRW 5,100.00 | -3.59% | KRW 5,280.00 | KRW 5,420.00 | KRW 5,090.00 | 916.53K |
| 2026-06-24 | KRW 5,290.00 | +1.54% | KRW 5,180.00 | KRW 5,650.00 | KRW 5,150.00 | 2.32M |
| 2026-06-23 | KRW 5,210.00 | -1.33% | KRW 5,230.00 | KRW 6,390.00 | KRW 5,100.00 | 15.74M |
| 2026-06-22 | KRW 5,280.00 | -4.00% | KRW 5,310.00 | KRW 5,700.00 | KRW 5,100.00 | 1.75M |
| 2026-06-19 | KRW 5,500.00 | -7.56% | KRW 5,830.00 | KRW 5,910.00 | KRW 5,330.00 | 1.49M |
| 2026-06-18 | KRW 5,950.00 | -9.57% | KRW 6,480.00 | KRW 6,630.00 | KRW 5,930.00 | 4.29M |
| 2026-06-17 | KRW 6,580.00 | +17.29% | KRW 5,760.00 | KRW 7,090.00 | KRW 5,760.00 | 16.71M |
| 2026-06-16 | KRW 5,610.00 | -1.06% | KRW 5,680.00 | KRW 5,720.00 | KRW 5,520.00 | 264.70K |
| 2026-06-15 | KRW 5,670.00 | +1.07% | KRW 5,760.00 | KRW 5,850.00 | KRW 5,510.00 | 454.48K |
| 2026-06-12 | KRW 5,610.00 | +8.09% | KRW 5,350.00 | KRW 5,720.00 | KRW 5,350.00 | 467.55K |
| 2026-06-11 | KRW 5,190.00 | +0.58% | KRW 5,010.00 | KRW 5,210.00 | KRW 4,920.00 | 195.99K |
| 2026-06-10 | KRW 5,160.00 | +0.78% | KRW 5,070.00 | KRW 5,360.00 | KRW 4,985.00 | 491 |
| 2026-06-09 | KRW 5,120.00 | +0.99% | KRW 5,090.00 | KRW 5,300.00 | KRW 5,010.00 | 338.34K |
| 2026-06-08 | KRW 5,070.00 | -6.63% | KRW 5,020.00 | KRW 5,100.00 | KRW 4,815.00 | 531.16K |
| 2026-06-05 | KRW 5,430.00 | -2.34% | KRW 5,560.00 | KRW 5,560.00 | KRW 5,240.00 | 329.89K |
| 2026-06-04 | KRW 5,560.00 | -1.42% | KRW 5,640.00 | KRW 5,640.00 | KRW 5,410.00 | 380.54K |
| 2026-06-02 | KRW 5,640.00 | -2.42% | KRW 5,760.00 | KRW 5,760.00 | KRW 5,500.00 | 495.59K |
| 2026-06-01 | KRW 5,780.00 | -2.69% | KRW 5,870.00 | KRW 6,010.00 | KRW 5,640.00 | 744.97K |
| 2026-05-29 | KRW 5,940.00 | -1.66% | KRW 6,090.00 | KRW 6,090.00 | KRW 5,770.00 | 583.62K |
| 2026-05-28 | KRW 6,040.00 | -3.51% | KRW 6,350.00 | KRW 6,350.00 | KRW 5,850.00 | 550.48K |
| 2026-05-27 | KRW 6,260.00 | -4.43% | KRW 6,580.00 | KRW 6,690.00 | KRW 6,190.00 | 568.58K |
| 2026-05-26 | KRW 6,550.00 | -3.39% | KRW 6,870.00 | KRW 6,930.00 | KRW 6,400.00 | 565.85K |
| 2026-05-22 | KRW 6,780.00 | +4.95% | KRW 6,600.00 | KRW 6,820.00 | KRW 6,590.00 | 427.99K |