Singapore markets close in 5 hours 21 minutes

POSCO Holdings Inc. (005490.KS)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
376,000.00-5,500.00 (-1.44%)
As of 12:19PM KST. Market open.
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
27 May 2024380,500.00384,000.00375,500.00376,000.00376,000.00265,687
24 May 2024382,000.00384,000.00380,000.00381,500.00381,500.00357,992
23 May 2024390,000.00392,000.00385,000.00387,500.00387,500.00292,191
22 May 2024394,000.00396,000.00390,500.00390,500.00390,500.00227,064
21 May 2024399,000.00399,500.00392,000.00393,500.00393,500.00340,790
20 May 2024399,000.00405,000.00398,500.00401,000.00401,000.00253,949
17 May 2024400,500.00402,500.00398,000.00398,000.00398,000.00220,887
16 May 2024406,000.00407,500.00401,500.00402,500.00402,500.00237,901
14 May 2024399,500.00403,000.00399,000.00401,500.00401,500.00211,204
13 May 2024402,000.00402,500.00396,500.00399,000.00399,000.00209,352
10 May 2024402,000.00404,000.00399,000.00401,000.00401,000.00193,446
09 May 2024403,500.00404,000.00398,000.00398,000.00398,000.00303,018
08 May 2024405,000.00406,500.00401,000.00403,500.00403,500.00205,380
07 May 2024410,000.00411,500.00404,000.00406,500.00406,500.00243,946
03 May 2024402,000.00407,500.00399,000.00403,500.00403,500.00277,160
02 May 2024404,000.00407,500.00399,000.00399,000.00399,000.00245,698
30 Apr 2024412,000.00412,000.00404,000.00405,000.00405,000.00328,307
29 Apr 2024393,500.00409,000.00392,000.00407,000.00407,000.00450,439
26 Apr 2024395,000.00395,500.00389,500.00394,500.00394,500.00255,838
25 Apr 2024392,500.00398,500.00391,000.00392,500.00392,500.00298,528
24 Apr 2024399,500.00403,500.00395,500.00396,000.00396,000.00362,468
23 Apr 2024395,000.00397,500.00389,500.00391,500.00391,500.00252,536
22 Apr 2024397,500.00398,500.00390,500.00395,000.00395,000.00333,838
19 Apr 2024386,500.00389,500.00377,000.00386,500.00386,500.00489,889
18 Apr 2024373,000.00395,000.00373,000.00390,000.00390,000.00702,664
17 Apr 2024380,500.00384,000.00371,000.00371,000.00371,000.00532,497
16 Apr 2024386,000.00389,000.00380,500.00380,500.00380,500.00483,959
15 Apr 2024387,000.00392,000.00386,000.00390,500.00390,500.00392,019
12 Apr 2024404,500.00405,000.00394,500.00395,000.00395,000.00322,166
11 Apr 2024395,500.00406,000.00393,500.00400,000.00400,000.00473,313
09 Apr 2024406,500.00411,000.00401,000.00403,500.00403,500.00372,690
08 Apr 2024390,500.00404,500.00380,500.00403,000.00403,000.00940,103
05 Apr 2024396,000.00400,000.00393,000.00394,500.00394,500.00424,303
04 Apr 2024401,000.00405,000.00393,000.00401,500.00401,500.00637,428
03 Apr 2024400,000.00404,500.00398,500.00398,500.00398,500.00719,857
02 Apr 2024414,000.00417,000.00409,500.00409,500.00409,500.00521,651
01 Apr 2024422,000.00424,500.00416,500.00418,000.00418,000.00403,197
29 Mar 2024420,000.00426,000.00417,500.00422,000.00422,000.00368,605
28 Mar 2024429,500.00430,000.00421,000.00421,000.00421,000.00509,919
27 Mar 2024429,000.00432,000.00425,500.00428,000.00428,000.00338,183
26 Mar 2024433,500.00435,500.00428,000.00429,000.00429,000.00384,054
25 Mar 2024430,000.00435,000.00429,500.00432,000.00432,000.00354,232
22 Mar 2024427,500.00436,000.00427,500.00428,500.00428,500.00441,565
21 Mar 2024430,500.00435,000.00428,000.00428,000.00428,000.00505,623
20 Mar 2024431,000.00433,000.00425,000.00426,500.00426,500.00496,417
19 Mar 2024440,500.00441,500.00423,000.00431,500.00431,500.00733,681
18 Mar 2024436,500.00439,500.00432,000.00439,500.00439,500.00423,126
15 Mar 2024439,500.00441,500.00435,000.00435,000.00435,000.00566,617
14 Mar 2024448,000.00448,500.00442,000.00442,000.00442,000.00463,835
13 Mar 2024449,000.00452,500.00444,000.00448,000.00448,000.00393,813
12 Mar 2024441,500.00451,500.00439,000.00450,000.00450,000.00471,093
11 Mar 2024444,500.00445,500.00436,000.00437,000.00437,000.00392,589
08 Mar 2024447,000.00456,500.00444,000.00444,500.00444,500.00489,844
07 Mar 2024443,500.00449,000.00439,000.00443,000.00443,000.00402,186
06 Mar 2024444,000.00449,000.00438,500.00439,500.00439,500.00475,291
05 Mar 2024453,000.00471,000.00447,000.00447,000.00447,000.00923,980
04 Mar 2024434,000.00460,000.00434,000.00458,000.00458,000.001,057,367
29 Feb 2024435,500.00437,000.00431,500.00431,500.00431,500.00427,024
28 Feb 2024430,000.00441,500.00430,000.00437,500.00437,500.00510,943
28 Feb 20242500 Dividend
27 Feb 2024435,000.00438,500.00425,500.00427,000.00424,500.00426,286
26 Feb 2024435,500.00443,000.00432,000.00432,500.00429,967.81401,741
23 Feb 2024437,000.00440,500.00434,000.00435,500.00432,950.25368,549
22 Feb 2024441,500.00442,500.00435,500.00436,500.00433,944.38321,302
21 Feb 2024436,000.00442,500.00434,000.00438,000.00435,435.59348,308
20 Feb 2024443,000.00443,000.00433,500.00440,000.00437,423.91445,525
19 Feb 2024437,500.00450,500.00436,000.00444,500.00441,897.56517,344
16 Feb 2024450,000.00452,000.00441,000.00442,000.00439,412.19459,341
15 Feb 2024438,500.00444,000.00435,000.00439,000.00436,429.75516,334
14 Feb 2024429,000.00437,000.00425,000.00433,000.00430,464.88605,227
13 Feb 2024450,000.00451,500.00435,000.00438,000.00435,435.591,113,501
08 Feb 2024459,000.00462,000.00452,000.00453,000.00450,347.78755,443
07 Feb 2024444,000.00459,000.00444,000.00449,500.00446,868.28753,430
06 Feb 2024442,500.00443,500.00431,500.00437,000.00434,441.47529,324
05 Feb 2024450,000.00451,500.00437,500.00446,500.00443,885.84557,374
02 Feb 2024446,500.00450,500.00437,000.00449,000.00446,371.19631,354
01 Feb 2024422,500.00440,000.00417,000.00437,000.00434,441.47685,759
31 Jan 2024426,000.00437,000.00424,500.00426,000.00423,505.88448,818
30 Jan 2024430,000.00449,500.00428,000.00428,500.00425,991.221,035,095
29 Jan 2024417,500.00429,500.00407,000.00423,000.00420,523.44811,428
26 Jan 2024391,500.00418,000.00391,500.00412,500.00410,084.91682,506
25 Jan 2024395,000.00403,500.00387,000.00400,000.00397,658.09740,145
24 Jan 2024401,500.00408,000.00398,000.00400,000.00397,658.09535,634
23 Jan 2024398,000.00409,500.00396,000.00403,000.00400,640.53713,222
22 Jan 2024412,000.00416,000.00398,500.00398,500.00396,166.88997,443
19 Jan 2024424,000.00429,000.00408,000.00414,500.00412,073.19713,744
18 Jan 2024417,000.00432,000.00415,000.00422,000.00419,529.28667,276
17 Jan 2024434,000.00438,500.00418,000.00419,000.00416,546.84783,683
16 Jan 2024438,000.00444,000.00434,000.00437,500.00434,938.53424,725
15 Jan 2024442,500.00446,500.00440,000.00442,000.00439,412.19112,482
12 Jan 2024448,500.00453,500.00441,500.00448,500.00445,874.13472,056
11 Jan 2024451,500.00459,000.00451,000.00451,500.00448,856.56466,466
10 Jan 2024456,500.00458,500.00450,000.00450,500.00447,862.41507,557
09 Jan 2024471,000.00474,500.00460,500.00460,500.00457,803.88481,273
08 Jan 2024480,500.00481,000.00469,500.00469,500.00466,751.19393,617
05 Jan 2024471,000.00486,500.00466,000.00480,000.00477,189.69570,408
04 Jan 2024465,000.00476,000.00462,500.00469,500.00466,751.19484,710
03 Jan 2024483,000.00487,000.00472,500.00472,500.00469,733.63561,452
02 Jan 2024495,000.00496,000.00488,000.00488,000.00485,142.88535,256
28 Dec 2023495,500.00502,000.00493,000.00499,500.00496,575.53560,329
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...