Singapore markets closed
Straits Times Index
3,192.35 -16.51 (-0.51%) S&P 500
4,241.07 -47.32 (-1.10%) Dow
33,132.71 -300.64 (-0.90%) Nasdaq
13,124.03 -183.74 (-1.38%) Bitcoin USD
27,396.89 -941.00 (-3.32%) CMC Crypto 200
585.79 -4.19 (-0.71%)
POSCO Holdings Inc. (005490.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
03 Oct 2022 - 03 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Sept 2023 | 528,000.00 | 537,000.00 | 525,000.00 | 535,000.00 | 535,000.00 | 804,112 |
| 26 Sept 2023 | 539,000.00 | 549,000.00 | 532,000.00 | 533,000.00 | 533,000.00 | 870,926 |
| 25 Sept 2023 | 564,000.00 | 566,000.00 | 536,000.00 | 539,000.00 | 539,000.00 | 1,503,031 |
| 22 Sept 2023 | 568,000.00 | 573,000.00 | 556,000.00 | 569,000.00 | 569,000.00 | 924,090 |
| 21 Sept 2023 | 588,000.00 | 595,000.00 | 576,000.00 | 577,000.00 | 577,000.00 | 715,070 |
| 20 Sept 2023 | 592,000.00 | 596,000.00 | 582,000.00 | 594,000.00 | 594,000.00 | 829,143 |
| 19 Sept 2023 | 604,000.00 | 608,000.00 | 588,000.00 | 593,000.00 | 593,000.00 | 1,036,725 |
| 18 Sept 2023 | 591,000.00 | 605,000.00 | 584,000.00 | 603,000.00 | 603,000.00 | 1,396,160 |
| 15 Sept 2023 | 560,000.00 | 597,000.00 | 554,000.00 | 584,000.00 | 584,000.00 | 1,831,875 |
| 14 Sept 2023 | 533,000.00 | 555,000.00 | 531,000.00 | 553,000.00 | 553,000.00 | 928,896 |
| 13 Sept 2023 | 539,000.00 | 549,000.00 | 525,000.00 | 529,000.00 | 529,000.00 | 1,335,818 |
| 12 Sept 2023 | 576,000.00 | 577,000.00 | 545,000.00 | 546,000.00 | 546,000.00 | 1,333,031 |
| 11 Sept 2023 | 587,000.00 | 588,000.00 | 567,000.00 | 570,000.00 | 570,000.00 | 635,976 |
| 08 Sept 2023 | 567,000.00 | 583,000.00 | 567,000.00 | 583,000.00 | 583,000.00 | 716,625 |
| 07 Sept 2023 | 575,000.00 | 584,000.00 | 563,000.00 | 568,000.00 | 568,000.00 | 954,854 |
| 06 Sept 2023 | 595,000.00 | 601,000.00 | 577,000.00 | 580,000.00 | 580,000.00 | 865,525 |
| 05 Sept 2023 | 595,000.00 | 609,000.00 | 587,000.00 | 597,000.00 | 597,000.00 | 1,144,118 |
| 04 Sept 2023 | 554,000.00 | 596,000.00 | 553,000.00 | 590,000.00 | 590,000.00 | 1,315,360 |
| 01 Sept 2023 | 576,000.00 | 580,000.00 | 558,000.00 | 560,000.00 | 560,000.00 | 940,959 |
| 31 Aug 2023 | 581,000.00 | 584,000.00 | 575,000.00 | 579,000.00 | 579,000.00 | 888,954 |
| 30 Aug 2023 | 595,000.00 | 605,000.00 | 580,000.00 | 580,000.00 | 580,000.00 | 930,082 |
| 29 Aug 2023 | 595,000.00 | 596,000.00 | 581,000.00 | 583,000.00 | 583,000.00 | 802,162 |
| 28 Aug 2023 | 588,000.00 | 599,000.00 | 582,000.00 | 593,000.00 | 593,000.00 | 1,004,931 |
| 25 Aug 2023 | 567,000.00 | 583,000.00 | 561,000.00 | 577,000.00 | 577,000.00 | 904,736 |
| 24 Aug 2023 | 557,000.00 | 583,000.00 | 548,000.00 | 579,000.00 | 579,000.00 | 1,270,728 |
| 23 Aug 2023 | 560,000.00 | 561,000.00 | 543,000.00 | 551,000.00 | 551,000.00 | 748,945 |
| 22 Aug 2023 | 563,000.00 | 573,000.00 | 552,000.00 | 560,000.00 | 560,000.00 | 1,051,757 |
| 21 Aug 2023 | 549,000.00 | 563,000.00 | 545,000.00 | 551,000.00 | 551,000.00 | 950,697 |
| 18 Aug 2023 | 552,000.00 | 561,000.00 | 542,000.00 | 549,000.00 | 549,000.00 | 892,609 |
| 17 Aug 2023 | 543,000.00 | 557,000.00 | 525,000.00 | 553,000.00 | 553,000.00 | 1,767,674 |
| 16 Aug 2023 | 570,000.00 | 572,000.00 | 544,000.00 | 546,000.00 | 546,000.00 | 1,660,436 |
| 14 Aug 2023 | 565,000.00 | 585,000.00 | 558,000.00 | 577,000.00 | 577,000.00 | 1,168,580 |
| 11 Aug 2023 | 600,000.00 | 601,000.00 | 575,000.00 | 577,000.00 | 577,000.00 | 1,198,157 |
| 10 Aug 2023 | 590,000.00 | 611,000.00 | 589,000.00 | 598,000.00 | 598,000.00 | 1,034,234 |
| 09 Aug 2023 | 597,000.00 | 604,000.00 | 587,000.00 | 597,000.00 | 597,000.00 | 1,191,171 |
| 08 Aug 2023 | 565,000.00 | 597,000.00 | 556,000.00 | 597,000.00 | 597,000.00 | 1,878,204 |
| 07 Aug 2023 | 585,000.00 | 592,000.00 | 555,000.00 | 561,000.00 | 561,000.00 | 2,168,072 |
| 04 Aug 2023 | 595,000.00 | 614,000.00 | 584,000.00 | 594,000.00 | 594,000.00 | 1,429,396 |
| 03 Aug 2023 | 592,000.00 | 593,000.00 | 570,000.00 | 592,000.00 | 592,000.00 | 1,967,322 |
| 02 Aug 2023 | 603,000.00 | 624,000.00 | 585,000.00 | 585,000.00 | 585,000.00 | 2,873,833 |
| 01 Aug 2023 | 653,000.00 | 655,000.00 | 613,000.00 | 621,000.00 | 621,000.00 | 3,092,475 |
| 31 Jul 2023 | 632,000.00 | 662,000.00 | 621,000.00 | 642,000.00 | 642,000.00 | 3,304,143 |
| 28 Jul 2023 | 586,000.00 | 619,000.00 | 579,000.00 | 619,000.00 | 619,000.00 | 4,114,475 |
| 27 Jul 2023 | 613,000.00 | 649,000.00 | 560,000.00 | 594,000.00 | 594,000.00 | 7,424,260 |
| 26 Jul 2023 | 666,000.00 | 764,000.00 | 599,000.00 | 630,000.00 | 630,000.00 | 11,631,776 |
| 25 Jul 2023 | 655,000.00 | 679,000.00 | 636,000.00 | 658,000.00 | 658,000.00 | 5,728,769 |
| 24 Jul 2023 | 566,000.00 | 682,000.00 | 565,000.00 | 642,000.00 | 642,000.00 | 7,321,997 |
| 21 Jul 2023 | 486,000.00 | 555,000.00 | 483,500.00 | 551,000.00 | 551,000.00 | 3,458,805 |
| 20 Jul 2023 | 490,500.00 | 507,000.00 | 488,500.00 | 497,500.00 | 497,500.00 | 1,329,119 |
| 19 Jul 2023 | 496,000.00 | 517,000.00 | 493,000.00 | 499,500.00 | 499,500.00 | 2,381,695 |
| 18 Jul 2023 | 482,000.00 | 495,000.00 | 474,000.00 | 488,000.00 | 488,000.00 | 2,798,504 |
| 17 Jul 2023 | 452,500.00 | 485,000.00 | 451,000.00 | 478,000.00 | 478,000.00 | 2,933,840 |
| 14 Jul 2023 | 430,500.00 | 452,500.00 | 426,000.00 | 447,000.00 | 447,000.00 | 2,198,833 |
| 13 Jul 2023 | 424,000.00 | 431,500.00 | 417,500.00 | 431,500.00 | 431,500.00 | 2,320,901 |
| 12 Jul 2023 | 396,500.00 | 426,000.00 | 389,500.00 | 417,500.00 | 417,500.00 | 3,323,841 |
| 11 Jul 2023 | 398,000.00 | 400,500.00 | 391,500.00 | 394,500.00 | 394,500.00 | 1,071,681 |
| 10 Jul 2023 | 404,000.00 | 407,500.00 | 395,000.00 | 397,000.00 | 397,000.00 | 1,079,444 |
| 07 Jul 2023 | 390,500.00 | 401,500.00 | 390,500.00 | 400,000.00 | 400,000.00 | 752,802 |
| 06 Jul 2023 | 402,500.00 | 402,500.00 | 393,000.00 | 394,000.00 | 394,000.00 | 809,495 |
| 05 Jul 2023 | 403,000.00 | 406,500.00 | 401,000.00 | 403,000.00 | 403,000.00 | 705,287 |
| 04 Jul 2023 | 402,500.00 | 409,000.00 | 397,000.00 | 402,500.00 | 402,500.00 | 853,254 |
| 03 Jul 2023 | 391,500.00 | 403,000.00 | 391,000.00 | 402,000.00 | 402,000.00 | 846,399 |
| 30 Jun 2023 | 390,500.00 | 390,500.00 | 384,000.00 | 388,000.00 | 388,000.00 | 520,732 |
| 29 Jun 2023 | 390,000.00 | 396,500.00 | 387,000.00 | 387,500.00 | 387,500.00 | 557,777 |
| 28 Jun 2023 | 406,000.00 | 406,500.00 | 389,500.00 | 389,500.00 | 389,500.00 | 848,166 |
| 27 Jun 2023 | 401,500.00 | 404,000.00 | 396,000.00 | 403,500.00 | 403,500.00 | 788,317 |
| 26 Jun 2023 | 391,500.00 | 407,000.00 | 390,500.00 | 400,000.00 | 400,000.00 | 956,793 |
| 23 Jun 2023 | 398,000.00 | 399,500.00 | 391,500.00 | 392,000.00 | 392,000.00 | 492,324 |
| 22 Jun 2023 | 382,000.00 | 398,500.00 | 379,000.00 | 396,000.00 | 396,000.00 | 1,007,756 |
| 21 Jun 2023 | 385,000.00 | 388,000.00 | 382,000.00 | 382,500.00 | 382,500.00 | 493,898 |
| 20 Jun 2023 | 390,500.00 | 391,500.00 | 386,000.00 | 386,000.00 | 386,000.00 | 537,721 |
| 19 Jun 2023 | 391,500.00 | 394,500.00 | 385,500.00 | 392,500.00 | 392,500.00 | 565,125 |
| 16 Jun 2023 | 388,500.00 | 395,500.00 | 383,000.00 | 393,000.00 | 393,000.00 | 640,873 |
| 15 Jun 2023 | 397,000.00 | 399,000.00 | 382,000.00 | 386,000.00 | 386,000.00 | 1,122,476 |
| 14 Jun 2023 | 393,000.00 | 410,500.00 | 389,500.00 | 391,500.00 | 391,500.00 | 2,069,738 |
| 13 Jun 2023 | 394,000.00 | 395,000.00 | 387,500.00 | 389,500.00 | 389,500.00 | 751,529 |
| 12 Jun 2023 | 398,500.00 | 399,500.00 | 391,500.00 | 391,500.00 | 391,500.00 | 639,741 |
| 09 Jun 2023 | 393,500.00 | 395,500.00 | 388,500.00 | 394,000.00 | 394,000.00 | 680,374 |
| 08 Jun 2023 | 388,500.00 | 396,000.00 | 386,000.00 | 388,000.00 | 388,000.00 | 911,859 |
| 07 Jun 2023 | 388,000.00 | 391,000.00 | 386,000.00 | 388,500.00 | 388,500.00 | 854,667 |
| 05 Jun 2023 | 382,000.00 | 390,000.00 | 378,000.00 | 387,500.00 | 387,500.00 | 1,059,256 |
| 02 Jun 2023 | 364,000.00 | 378,000.00 | 361,500.00 | 376,500.00 | 376,500.00 | 898,394 |
| 01 Jun 2023 | 361,000.00 | 363,000.00 | 357,000.00 | 361,000.00 | 361,000.00 | 563,485 |
| 31 May 2023 | 364,000.00 | 368,000.00 | 360,000.00 | 360,000.00 | 360,000.00 | 783,723 |
| 30 May 2023 | 361,500.00 | 368,500.00 | 360,500.00 | 363,000.00 | 363,000.00 | 618,415 |
| 26 May 2023 | 363,000.00 | 366,500.00 | 360,000.00 | 360,500.00 | 360,500.00 | 573,455 |
| 25 May 2023 | 368,500.00 | 368,500.00 | 364,000.00 | 365,000.00 | 365,000.00 | 529,820 |
| 24 May 2023 | 377,000.00 | 377,000.00 | 371,000.00 | 371,000.00 | 371,000.00 | 679,805 |
| 23 May 2023 | 372,000.00 | 382,000.00 | 370,500.00 | 377,000.00 | 377,000.00 | 827,935 |
| 22 May 2023 | 360,500.00 | 371,500.00 | 359,000.00 | 369,000.00 | 369,000.00 | 528,344 |
| 19 May 2023 | 373,500.00 | 374,500.00 | 363,500.00 | 364,500.00 | 364,500.00 | 609,598 |
| 18 May 2023 | 373,000.00 | 374,500.00 | 367,500.00 | 373,000.00 | 373,000.00 | 562,035 |
| 17 May 2023 | 369,500.00 | 372,500.00 | 367,500.00 | 370,000.00 | 370,000.00 | 409,493 |
| 16 May 2023 | 372,500.00 | 374,000.00 | 368,000.00 | 370,500.00 | 370,500.00 | 613,026 |
| 15 May 2023 | 363,500.00 | 369,000.00 | 356,000.00 | 368,000.00 | 368,000.00 | 805,678 |
| 12 May 2023 | 359,500.00 | 368,000.00 | 359,500.00 | 363,500.00 | 363,500.00 | 627,365 |
| 11 May 2023 | 370,000.00 | 373,000.00 | 362,500.00 | 362,500.00 | 362,500.00 | 836,456 |
| 10 May 2023 | 370,000.00 | 376,000.00 | 365,500.00 | 366,000.00 | 366,000.00 | 798,825 |
| 09 May 2023 | 363,000.00 | 373,000.00 | 360,000.00 | 372,000.00 | 372,000.00 | 1,089,617 |
| 08 May 2023 | 384,000.00 | 384,000.00 | 367,000.00 | 367,500.00 | 367,500.00 | 1,063,039 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
