Singapore markets open in 5 hours 34 minutes

POSCO Holdings Inc. (005490.KS)

KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
431,500.00-6,000.00 (-1.37%)
At close: 03:30PM KST
Time period:
04 Mar 2023 - 04 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
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
27 Dec 2023477,500.00508,000.00477,500.00492,500.00489,616.531,346,438
26 Dec 2023474,500.00481,500.00471,500.00473,500.00470,727.75744,558
22 Dec 2023490,500.00492,500.00480,000.00480,500.00477,686.78459,588
21 Dec 2023488,500.00499,500.00481,500.00486,500.00483,651.66736,449
20 Dec 2023499,500.00501,000.00495,000.00496,000.00493,096.03417,055
19 Dec 2023491,500.00499,000.00482,000.00496,000.00493,096.03556,757
18 Dec 2023493,500.00498,000.00485,500.00489,500.00486,634.09857,346
15 Dec 2023469,500.00485,000.00468,500.00480,000.00477,189.691,037,003
14 Dec 2023463,500.00468,000.00457,000.00461,000.00458,300.94706,380
13 Dec 2023460,500.00461,000.00451,000.00453,000.00450,347.78556,213
12 Dec 2023464,000.00469,500.00461,500.00468,000.00465,259.97383,666
11 Dec 2023474,500.00477,500.00467,000.00467,000.00464,265.81488,730
08 Dec 2023452,500.00473,500.00451,500.00471,500.00468,739.47692,298
07 Dec 2023454,000.00458,500.00438,000.00447,000.00444,382.91758,013
06 Dec 2023459,000.00461,000.00451,000.00451,500.00448,856.56628,444
05 Dec 2023469,500.00476,500.00460,000.00460,500.00457,803.88536,732
04 Dec 2023474,000.00479,000.00464,000.00475,000.00472,218.97881,284
01 Dec 2023483,000.00483,000.00469,500.00474,000.00471,224.84524,432
30 Nov 2023481,000.00488,500.00477,500.00483,000.00480,172.13562,014
29 Nov 2023480,000.00485,500.00474,000.00483,000.00480,172.13537,203
28 Nov 2023468,000.00478,000.00467,500.00478,000.00475,201.41417,140
27 Nov 2023473,000.00475,000.00466,000.00468,000.00465,259.97328,044
24 Nov 2023476,500.00481,500.00471,500.00472,500.00469,733.63371,597
23 Nov 2023470,000.00475,000.00467,500.00475,000.00472,218.97295,399
22 Nov 2023468,500.00475,500.00467,500.00472,000.00469,236.53314,942
21 Nov 2023474,000.00477,000.00466,500.00474,000.00471,224.84418,594
20 Nov 2023463,500.00477,000.00459,500.00472,000.00469,236.53462,658
17 Nov 2023459,500.00465,000.00453,000.00463,500.00460,786.31499,297
16 Nov 2023470,000.00475,000.00465,500.00467,000.00464,265.81477,203
15 Nov 2023494,000.00494,000.00468,500.00474,000.00471,224.84787,775
14 Nov 2023459,000.00481,000.00458,500.00471,500.00468,739.47892,775
13 Nov 2023455,000.00462,500.00450,000.00452,000.00449,353.63548,925
10 Nov 2023450,000.00455,500.00445,000.00447,500.00444,879.97483,230
09 Nov 2023460,000.00466,000.00444,000.00460,500.00457,803.88798,154
08 Nov 2023456,500.00474,000.00453,500.00456,500.00453,827.28938,184
07 Nov 2023510,000.00511,000.00452,000.00464,500.00461,780.442,357,481
06 Nov 2023471,000.00527,000.00462,000.00522,000.00518,943.813,341,452
03 Nov 2023444,000.00444,000.00428,000.00438,000.00435,435.59872,168
02 Nov 2023413,500.00427,500.00413,000.00427,500.00424,997.09815,086
01 Nov 2023412,500.00418,500.00399,500.00402,500.00400,143.44883,988
31 Oct 2023433,000.00433,500.00406,000.00411,500.00409,090.751,155,827
30 Oct 2023417,500.00433,000.00416,500.00433,000.00430,464.88743,725
27 Oct 2023423,000.00435,000.00415,500.00423,000.00420,523.441,199,624
26 Oct 2023424,500.00435,000.00419,000.00421,500.00419,032.221,676,774
25 Oct 2023476,500.00476,500.00443,000.00445,500.00442,891.691,237,237
24 Oct 2023455,000.00483,000.00441,500.00474,000.00471,224.841,529,774
23 Oct 2023452,000.00457,500.00442,500.00453,000.00450,347.781,049,913
20 Oct 2023469,000.00475,000.00448,000.00453,000.00450,347.782,322,796
19 Oct 2023486,000.00488,500.00477,000.00477,000.00474,207.281,548,134
18 Oct 2023501,000.00507,000.00499,000.00500,000.00497,072.59624,079
17 Oct 2023514,000.00518,000.00502,000.00503,000.00500,055.03625,836
16 Oct 2023502,000.00508,000.00496,000.00507,000.00504,031.63837,155
13 Oct 2023518,000.00524,000.00509,000.00512,000.00509,002.34671,304
12 Oct 2023511,000.00532,000.00507,000.00518,000.00514,967.221,057,678
11 Oct 2023501,000.00513,000.00498,000.00507,000.00504,031.631,003,202
10 Oct 2023521,000.00522,000.00490,000.00493,000.00490,113.591,498,746
06 Oct 2023510,000.00522,000.00507,000.00514,000.00510,990.63652,301
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...