Singapore markets closed

POSCO Holdings Inc. (005490.KS)

KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
535,000.00+2,000.00 (+0.38%)
At close: 03:30PM KST
Time period:
03 Oct 2022 - 03 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 2023528,000.00537,000.00525,000.00535,000.00535,000.00804,112
26 Sept 2023539,000.00549,000.00532,000.00533,000.00533,000.00870,926
25 Sept 2023564,000.00566,000.00536,000.00539,000.00539,000.001,503,031
22 Sept 2023568,000.00573,000.00556,000.00569,000.00569,000.00924,090
21 Sept 2023588,000.00595,000.00576,000.00577,000.00577,000.00715,070
20 Sept 2023592,000.00596,000.00582,000.00594,000.00594,000.00829,143
19 Sept 2023604,000.00608,000.00588,000.00593,000.00593,000.001,036,725
18 Sept 2023591,000.00605,000.00584,000.00603,000.00603,000.001,396,160
15 Sept 2023560,000.00597,000.00554,000.00584,000.00584,000.001,831,875
14 Sept 2023533,000.00555,000.00531,000.00553,000.00553,000.00928,896
13 Sept 2023539,000.00549,000.00525,000.00529,000.00529,000.001,335,818
12 Sept 2023576,000.00577,000.00545,000.00546,000.00546,000.001,333,031
11 Sept 2023587,000.00588,000.00567,000.00570,000.00570,000.00635,976
08 Sept 2023567,000.00583,000.00567,000.00583,000.00583,000.00716,625
07 Sept 2023575,000.00584,000.00563,000.00568,000.00568,000.00954,854
06 Sept 2023595,000.00601,000.00577,000.00580,000.00580,000.00865,525
05 Sept 2023595,000.00609,000.00587,000.00597,000.00597,000.001,144,118
04 Sept 2023554,000.00596,000.00553,000.00590,000.00590,000.001,315,360
01 Sept 2023576,000.00580,000.00558,000.00560,000.00560,000.00940,959
31 Aug 2023581,000.00584,000.00575,000.00579,000.00579,000.00888,954
30 Aug 2023595,000.00605,000.00580,000.00580,000.00580,000.00930,082
29 Aug 2023595,000.00596,000.00581,000.00583,000.00583,000.00802,162
28 Aug 2023588,000.00599,000.00582,000.00593,000.00593,000.001,004,931
25 Aug 2023567,000.00583,000.00561,000.00577,000.00577,000.00904,736
24 Aug 2023557,000.00583,000.00548,000.00579,000.00579,000.001,270,728
23 Aug 2023560,000.00561,000.00543,000.00551,000.00551,000.00748,945
22 Aug 2023563,000.00573,000.00552,000.00560,000.00560,000.001,051,757
21 Aug 2023549,000.00563,000.00545,000.00551,000.00551,000.00950,697
18 Aug 2023552,000.00561,000.00542,000.00549,000.00549,000.00892,609
17 Aug 2023543,000.00557,000.00525,000.00553,000.00553,000.001,767,674
16 Aug 2023570,000.00572,000.00544,000.00546,000.00546,000.001,660,436
14 Aug 2023565,000.00585,000.00558,000.00577,000.00577,000.001,168,580
11 Aug 2023600,000.00601,000.00575,000.00577,000.00577,000.001,198,157
10 Aug 2023590,000.00611,000.00589,000.00598,000.00598,000.001,034,234
09 Aug 2023597,000.00604,000.00587,000.00597,000.00597,000.001,191,171
08 Aug 2023565,000.00597,000.00556,000.00597,000.00597,000.001,878,204
07 Aug 2023585,000.00592,000.00555,000.00561,000.00561,000.002,168,072
04 Aug 2023595,000.00614,000.00584,000.00594,000.00594,000.001,429,396
03 Aug 2023592,000.00593,000.00570,000.00592,000.00592,000.001,967,322
02 Aug 2023603,000.00624,000.00585,000.00585,000.00585,000.002,873,833
01 Aug 2023653,000.00655,000.00613,000.00621,000.00621,000.003,092,475
31 Jul 2023632,000.00662,000.00621,000.00642,000.00642,000.003,304,143
28 Jul 2023586,000.00619,000.00579,000.00619,000.00619,000.004,114,475
27 Jul 2023613,000.00649,000.00560,000.00594,000.00594,000.007,424,260
26 Jul 2023666,000.00764,000.00599,000.00630,000.00630,000.0011,631,776
25 Jul 2023655,000.00679,000.00636,000.00658,000.00658,000.005,728,769
24 Jul 2023566,000.00682,000.00565,000.00642,000.00642,000.007,321,997
21 Jul 2023486,000.00555,000.00483,500.00551,000.00551,000.003,458,805
20 Jul 2023490,500.00507,000.00488,500.00497,500.00497,500.001,329,119
19 Jul 2023496,000.00517,000.00493,000.00499,500.00499,500.002,381,695
18 Jul 2023482,000.00495,000.00474,000.00488,000.00488,000.002,798,504
17 Jul 2023452,500.00485,000.00451,000.00478,000.00478,000.002,933,840
14 Jul 2023430,500.00452,500.00426,000.00447,000.00447,000.002,198,833
13 Jul 2023424,000.00431,500.00417,500.00431,500.00431,500.002,320,901
12 Jul 2023396,500.00426,000.00389,500.00417,500.00417,500.003,323,841
11 Jul 2023398,000.00400,500.00391,500.00394,500.00394,500.001,071,681
10 Jul 2023404,000.00407,500.00395,000.00397,000.00397,000.001,079,444
07 Jul 2023390,500.00401,500.00390,500.00400,000.00400,000.00752,802
06 Jul 2023402,500.00402,500.00393,000.00394,000.00394,000.00809,495
05 Jul 2023403,000.00406,500.00401,000.00403,000.00403,000.00705,287
04 Jul 2023402,500.00409,000.00397,000.00402,500.00402,500.00853,254
03 Jul 2023391,500.00403,000.00391,000.00402,000.00402,000.00846,399
30 Jun 2023390,500.00390,500.00384,000.00388,000.00388,000.00520,732
29 Jun 2023390,000.00396,500.00387,000.00387,500.00387,500.00557,777
28 Jun 2023406,000.00406,500.00389,500.00389,500.00389,500.00848,166
27 Jun 2023401,500.00404,000.00396,000.00403,500.00403,500.00788,317
26 Jun 2023391,500.00407,000.00390,500.00400,000.00400,000.00956,793
23 Jun 2023398,000.00399,500.00391,500.00392,000.00392,000.00492,324
22 Jun 2023382,000.00398,500.00379,000.00396,000.00396,000.001,007,756
21 Jun 2023385,000.00388,000.00382,000.00382,500.00382,500.00493,898
20 Jun 2023390,500.00391,500.00386,000.00386,000.00386,000.00537,721
19 Jun 2023391,500.00394,500.00385,500.00392,500.00392,500.00565,125
16 Jun 2023388,500.00395,500.00383,000.00393,000.00393,000.00640,873
15 Jun 2023397,000.00399,000.00382,000.00386,000.00386,000.001,122,476
14 Jun 2023393,000.00410,500.00389,500.00391,500.00391,500.002,069,738
13 Jun 2023394,000.00395,000.00387,500.00389,500.00389,500.00751,529
12 Jun 2023398,500.00399,500.00391,500.00391,500.00391,500.00639,741
09 Jun 2023393,500.00395,500.00388,500.00394,000.00394,000.00680,374
08 Jun 2023388,500.00396,000.00386,000.00388,000.00388,000.00911,859
07 Jun 2023388,000.00391,000.00386,000.00388,500.00388,500.00854,667
05 Jun 2023382,000.00390,000.00378,000.00387,500.00387,500.001,059,256
02 Jun 2023364,000.00378,000.00361,500.00376,500.00376,500.00898,394
01 Jun 2023361,000.00363,000.00357,000.00361,000.00361,000.00563,485
31 May 2023364,000.00368,000.00360,000.00360,000.00360,000.00783,723
30 May 2023361,500.00368,500.00360,500.00363,000.00363,000.00618,415
26 May 2023363,000.00366,500.00360,000.00360,500.00360,500.00573,455
25 May 2023368,500.00368,500.00364,000.00365,000.00365,000.00529,820
24 May 2023377,000.00377,000.00371,000.00371,000.00371,000.00679,805
23 May 2023372,000.00382,000.00370,500.00377,000.00377,000.00827,935
22 May 2023360,500.00371,500.00359,000.00369,000.00369,000.00528,344
19 May 2023373,500.00374,500.00363,500.00364,500.00364,500.00609,598
18 May 2023373,000.00374,500.00367,500.00373,000.00373,000.00562,035
17 May 2023369,500.00372,500.00367,500.00370,000.00370,000.00409,493
16 May 2023372,500.00374,000.00368,000.00370,500.00370,500.00613,026
15 May 2023363,500.00369,000.00356,000.00368,000.00368,000.00805,678
12 May 2023359,500.00368,000.00359,500.00363,500.00363,500.00627,365
11 May 2023370,000.00373,000.00362,500.00362,500.00362,500.00836,456
10 May 2023370,000.00376,000.00365,500.00366,000.00366,000.00798,825
09 May 2023363,000.00373,000.00360,000.00372,000.00372,000.001,089,617
08 May 2023384,000.00384,000.00367,000.00367,500.00367,500.001,063,039
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...