Singapore markets close in 7 hours 42 minutes

POSCO Holdings Inc. (005490.KS)

KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
334,000.00+12,000.00 (+3.73%)
As of 09:58AM KST. Market open.
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 2023327,000.00336,000.00325,500.00334,000.00334,000.00427,047
24 Mar 2023330,000.00330,000.00320,000.00322,000.00322,000.00595,650
23 Mar 2023327,000.00332,500.00325,000.00329,000.00329,000.00878,007
22 Mar 2023322,500.00337,500.00322,500.00330,000.00330,000.00881,894
21 Mar 2023322,000.00325,500.00319,000.00319,000.00319,000.00432,909
20 Mar 2023316,500.00324,500.00314,500.00319,000.00319,000.00408,075
17 Mar 2023329,000.00332,500.00320,500.00321,000.00321,000.00688,227
16 Mar 2023319,500.00327,000.00317,000.00323,000.00323,000.00662,637
15 Mar 2023323,500.00329,500.00320,000.00326,500.00326,500.00626,558
14 Mar 2023324,500.00324,500.00316,000.00316,000.00316,000.00599,657
13 Mar 2023318,000.00328,000.00315,500.00327,000.00327,000.00585,821
10 Mar 2023316,000.00324,500.00314,500.00320,500.00320,500.00386,284
09 Mar 2023330,500.00333,500.00321,500.00322,500.00322,500.00686,362
08 Mar 2023332,500.00332,500.00326,500.00329,000.00329,000.00612,776
07 Mar 2023330,500.00344,500.00330,000.00335,000.00335,000.001,022,487
06 Mar 2023334,000.00335,000.00321,000.00329,500.00329,500.001,270,453
03 Mar 2023339,500.00341,000.00329,500.00332,000.00332,000.00797,958
02 Mar 2023325,500.00344,000.00325,000.00337,000.00337,000.001,333,108
28 Feb 2023322,500.00324,500.00315,500.00318,000.00318,000.001,446,654
27 Feb 2023315,500.00322,000.00313,500.00319,000.00319,000.00873,124
24 Feb 2023332,000.00332,000.00319,500.00322,000.00322,000.005,189
23 Feb 2023333,000.00336,000.00325,000.00331,500.00331,500.002,363
22 Feb 2023339,000.00341,500.00329,000.00332,000.00332,000.005,589
21 Feb 2023347,000.00348,500.00339,000.00346,000.00346,000.005,996
20 Feb 2023341,000.00349,500.00338,000.00346,000.00346,000.006,422
17 Feb 2023325,500.00346,000.00325,000.00334,000.00334,000.005,203
16 Feb 2023329,000.00329,500.00323,000.00329,000.00329,000.006,074
15 Feb 2023309,500.00329,000.00308,500.00325,500.00325,500.007,315
14 Feb 2023306,500.00313,000.00304,500.00307,000.00307,000.002,348
13 Feb 2023298,500.00304,500.00297,000.00304,500.00304,500.001,912
10 Feb 2023306,500.00306,500.00299,000.00300,000.00300,000.003,265
09 Feb 2023297,500.00307,500.00295,000.00306,000.00306,000.004,345
08 Feb 2023300,000.00305,000.00298,000.00298,000.00298,000.004,008
07 Feb 2023297,000.00299,500.00293,500.00298,000.00298,000.002,592
06 Feb 2023300,000.00303,000.00298,000.00299,000.00299,000.009,340
03 Feb 2023302,000.00305,000.00298,000.00303,500.00303,500.002,184
02 Feb 2023307,000.00309,000.00302,000.00303,500.00303,500.002,369
01 Feb 2023302,000.00304,500.00300,500.00303,500.00303,500.002,543
31 Jan 2023307,500.00308,000.00300,000.00303,500.00303,500.003,053
30 Jan 2023310,000.00315,000.00302,500.00311,500.00311,500.0025,326
27 Jan 2023314,000.00314,000.00309,000.00311,500.00311,500.003,032
26 Jan 2023303,500.00314,500.00301,500.00314,000.00314,000.002,996
25 Jan 2023312,000.00312,500.00302,000.00308,500.00308,500.002,785
20 Jan 2023300,500.00309,500.00300,500.00308,500.00308,500.00280,284
19 Jan 2023297,500.00303,500.00297,000.00300,500.00300,500.00230,209
18 Jan 2023304,500.00306,000.00298,000.00300,000.00300,000.00413,955
17 Jan 2023310,500.00314,000.00305,000.00305,500.00305,500.00333,407
16 Jan 2023306,000.00313,000.00302,500.00311,000.00311,000.00547,935
13 Jan 2023294,000.00305,000.00293,500.00305,000.00305,000.00762,472
12 Jan 2023293,500.00295,000.00291,000.00291,000.00291,000.00325,084
11 Jan 2023293,000.00293,500.00290,500.00292,000.00292,000.00301,818
10 Jan 2023289,000.00291,500.00287,500.00291,000.00291,000.00311,729
09 Jan 2023289,500.00290,000.00286,500.00289,000.00289,000.00267,873
06 Jan 2023278,500.00287,500.00278,500.00286,000.00286,000.00390,204
05 Jan 2023276,500.00282,000.00274,000.00278,500.00278,500.00327,195
04 Jan 2023268,500.00276,000.00268,000.00274,500.00274,500.00218,258
03 Jan 2023271,500.00274,000.00265,500.00272,000.00272,000.00359,010
02 Jan 2023277,000.00279,000.00271,500.00272,000.00272,000.00360,653
29 Dec 2022288,500.00289,000.00276,000.00276,500.00276,500.00606,222
28 Dec 2022290,500.00295,000.00288,500.00291,000.00291,000.00413,622
28 Dec 20222000 Dividend
27 Dec 2022293,000.00294,500.00290,500.00292,000.00290,000.00424,295
26 Dec 2022289,500.00293,500.00289,000.00292,000.00290,000.00331,276
23 Dec 2022285,000.00289,500.00283,500.00288,500.00286,523.97341,122
22 Dec 2022289,000.00291,000.00284,000.00289,500.00287,517.13263,381
21 Dec 2022283,000.00293,500.00282,500.00287,500.00285,530.84470,239
20 Dec 2022281,500.00283,000.00279,500.00281,000.00279,075.34225,221
19 Dec 2022277,500.00283,000.00276,500.00281,500.00279,571.94221,946
16 Dec 2022279,000.00281,000.00277,000.00279,000.00277,089.06360,911
15 Dec 2022283,000.00284,500.00280,500.00283,500.00281,558.22246,861
14 Dec 2022286,500.00289,500.00284,500.00286,000.00284,041.09286,313
13 Dec 2022285,500.00290,500.00283,000.00286,500.00284,537.69374,379
12 Dec 2022280,500.00286,500.00278,000.00283,000.00281,061.66241,773
09 Dec 2022286,000.00288,000.00277,500.00284,000.00282,054.81490,437
08 Dec 2022290,000.00291,000.00284,000.00286,500.00284,537.69576,852
07 Dec 2022283,500.00293,000.00282,500.00290,000.00288,013.72330,579
06 Dec 2022289,000.00292,000.00283,000.00286,500.00284,537.69505,646
05 Dec 2022296,000.00297,500.00289,000.00293,500.00291,489.72498,884
02 Dec 2022297,000.00301,000.00294,000.00295,000.00292,979.47450,549
01 Dec 2022304,500.00306,500.00299,000.00301,000.00298,938.38496,246
30 Nov 2022294,500.00303,000.00293,500.00299,500.00297,448.63917,771
29 Nov 2022293,000.00296,000.00292,000.00293,500.00291,489.72223,793
28 Nov 2022295,500.00298,000.00292,000.00294,000.00291,986.31341,848
25 Nov 2022290,500.00296,500.00290,500.00295,500.00293,476.03320,362
24 Nov 2022291,000.00294,500.00288,500.00289,500.00287,517.13259,179
23 Nov 2022295,500.00296,500.00289,000.00289,500.00287,517.13310,435
22 Nov 2022288,000.00295,000.00286,500.00292,500.00290,496.59315,350
21 Nov 2022290,000.00290,000.00284,000.00288,500.00286,523.97266,548
18 Nov 2022288,000.00295,500.00287,500.00289,500.00287,517.13401,272
17 Nov 2022285,000.00290,500.00282,500.00284,000.00282,054.81331,954
16 Nov 2022290,500.00290,500.00278,500.00288,000.00286,027.41705,848
15 Nov 2022295,500.00297,000.00289,000.00291,500.00289,503.44469,800
14 Nov 2022292,000.00301,000.00291,000.00294,500.00292,482.88919,941
11 Nov 2022289,000.00289,000.00281,500.00285,500.00283,544.53539,139
10 Nov 2022280,000.00288,500.00278,000.00281,000.00279,075.34695,094
09 Nov 2022275,500.00285,000.00275,000.00283,500.00281,558.22698,635
08 Nov 2022277,500.00280,000.00271,500.00273,000.00271,130.16574,555
07 Nov 2022258,000.00276,500.00258,000.00276,500.00274,606.16786,325
04 Nov 2022257,500.00260,500.00252,500.00256,000.00254,246.58341,234
03 Nov 2022253,500.00262,500.00252,500.00258,000.00256,232.89557,476
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...