Singapore markets close in 7 hours 42 minutes
Straits Times Index
3,231.43 +18.79 (+0.58%) Nikkei
27,442.95 +57.70 (+0.21%) Hang Seng
19,915.68 0.00 (0.00%) FTSE 100
7,405.45 -94.15 (-1.26%) Bitcoin USD
27,937.70 +371.45 (+1.35%) CMC Crypto 200
608.54 -9.85 (-1.59%)
POSCO Holdings Inc. (005490.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
As of 09:58AM KST. Market open.
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Mar 2023 | 327,000.00 | 336,000.00 | 325,500.00 | 334,000.00 | 334,000.00 | 427,047 |
| 24 Mar 2023 | 330,000.00 | 330,000.00 | 320,000.00 | 322,000.00 | 322,000.00 | 595,650 |
| 23 Mar 2023 | 327,000.00 | 332,500.00 | 325,000.00 | 329,000.00 | 329,000.00 | 878,007 |
| 22 Mar 2023 | 322,500.00 | 337,500.00 | 322,500.00 | 330,000.00 | 330,000.00 | 881,894 |
| 21 Mar 2023 | 322,000.00 | 325,500.00 | 319,000.00 | 319,000.00 | 319,000.00 | 432,909 |
| 20 Mar 2023 | 316,500.00 | 324,500.00 | 314,500.00 | 319,000.00 | 319,000.00 | 408,075 |
| 17 Mar 2023 | 329,000.00 | 332,500.00 | 320,500.00 | 321,000.00 | 321,000.00 | 688,227 |
| 16 Mar 2023 | 319,500.00 | 327,000.00 | 317,000.00 | 323,000.00 | 323,000.00 | 662,637 |
| 15 Mar 2023 | 323,500.00 | 329,500.00 | 320,000.00 | 326,500.00 | 326,500.00 | 626,558 |
| 14 Mar 2023 | 324,500.00 | 324,500.00 | 316,000.00 | 316,000.00 | 316,000.00 | 599,657 |
| 13 Mar 2023 | 318,000.00 | 328,000.00 | 315,500.00 | 327,000.00 | 327,000.00 | 585,821 |
| 10 Mar 2023 | 316,000.00 | 324,500.00 | 314,500.00 | 320,500.00 | 320,500.00 | 386,284 |
| 09 Mar 2023 | 330,500.00 | 333,500.00 | 321,500.00 | 322,500.00 | 322,500.00 | 686,362 |
| 08 Mar 2023 | 332,500.00 | 332,500.00 | 326,500.00 | 329,000.00 | 329,000.00 | 612,776 |
| 07 Mar 2023 | 330,500.00 | 344,500.00 | 330,000.00 | 335,000.00 | 335,000.00 | 1,022,487 |
| 06 Mar 2023 | 334,000.00 | 335,000.00 | 321,000.00 | 329,500.00 | 329,500.00 | 1,270,453 |
| 03 Mar 2023 | 339,500.00 | 341,000.00 | 329,500.00 | 332,000.00 | 332,000.00 | 797,958 |
| 02 Mar 2023 | 325,500.00 | 344,000.00 | 325,000.00 | 337,000.00 | 337,000.00 | 1,333,108 |
| 28 Feb 2023 | 322,500.00 | 324,500.00 | 315,500.00 | 318,000.00 | 318,000.00 | 1,446,654 |
| 27 Feb 2023 | 315,500.00 | 322,000.00 | 313,500.00 | 319,000.00 | 319,000.00 | 873,124 |
| 24 Feb 2023 | 332,000.00 | 332,000.00 | 319,500.00 | 322,000.00 | 322,000.00 | 5,189 |
| 23 Feb 2023 | 333,000.00 | 336,000.00 | 325,000.00 | 331,500.00 | 331,500.00 | 2,363 |
| 22 Feb 2023 | 339,000.00 | 341,500.00 | 329,000.00 | 332,000.00 | 332,000.00 | 5,589 |
| 21 Feb 2023 | 347,000.00 | 348,500.00 | 339,000.00 | 346,000.00 | 346,000.00 | 5,996 |
| 20 Feb 2023 | 341,000.00 | 349,500.00 | 338,000.00 | 346,000.00 | 346,000.00 | 6,422 |
| 17 Feb 2023 | 325,500.00 | 346,000.00 | 325,000.00 | 334,000.00 | 334,000.00 | 5,203 |
| 16 Feb 2023 | 329,000.00 | 329,500.00 | 323,000.00 | 329,000.00 | 329,000.00 | 6,074 |
| 15 Feb 2023 | 309,500.00 | 329,000.00 | 308,500.00 | 325,500.00 | 325,500.00 | 7,315 |
| 14 Feb 2023 | 306,500.00 | 313,000.00 | 304,500.00 | 307,000.00 | 307,000.00 | 2,348 |
| 13 Feb 2023 | 298,500.00 | 304,500.00 | 297,000.00 | 304,500.00 | 304,500.00 | 1,912 |
| 10 Feb 2023 | 306,500.00 | 306,500.00 | 299,000.00 | 300,000.00 | 300,000.00 | 3,265 |
| 09 Feb 2023 | 297,500.00 | 307,500.00 | 295,000.00 | 306,000.00 | 306,000.00 | 4,345 |
| 08 Feb 2023 | 300,000.00 | 305,000.00 | 298,000.00 | 298,000.00 | 298,000.00 | 4,008 |
| 07 Feb 2023 | 297,000.00 | 299,500.00 | 293,500.00 | 298,000.00 | 298,000.00 | 2,592 |
| 06 Feb 2023 | 300,000.00 | 303,000.00 | 298,000.00 | 299,000.00 | 299,000.00 | 9,340 |
| 03 Feb 2023 | 302,000.00 | 305,000.00 | 298,000.00 | 303,500.00 | 303,500.00 | 2,184 |
| 02 Feb 2023 | 307,000.00 | 309,000.00 | 302,000.00 | 303,500.00 | 303,500.00 | 2,369 |
| 01 Feb 2023 | 302,000.00 | 304,500.00 | 300,500.00 | 303,500.00 | 303,500.00 | 2,543 |
| 31 Jan 2023 | 307,500.00 | 308,000.00 | 300,000.00 | 303,500.00 | 303,500.00 | 3,053 |
| 30 Jan 2023 | 310,000.00 | 315,000.00 | 302,500.00 | 311,500.00 | 311,500.00 | 25,326 |
| 27 Jan 2023 | 314,000.00 | 314,000.00 | 309,000.00 | 311,500.00 | 311,500.00 | 3,032 |
| 26 Jan 2023 | 303,500.00 | 314,500.00 | 301,500.00 | 314,000.00 | 314,000.00 | 2,996 |
| 25 Jan 2023 | 312,000.00 | 312,500.00 | 302,000.00 | 308,500.00 | 308,500.00 | 2,785 |
| 20 Jan 2023 | 300,500.00 | 309,500.00 | 300,500.00 | 308,500.00 | 308,500.00 | 280,284 |
| 19 Jan 2023 | 297,500.00 | 303,500.00 | 297,000.00 | 300,500.00 | 300,500.00 | 230,209 |
| 18 Jan 2023 | 304,500.00 | 306,000.00 | 298,000.00 | 300,000.00 | 300,000.00 | 413,955 |
| 17 Jan 2023 | 310,500.00 | 314,000.00 | 305,000.00 | 305,500.00 | 305,500.00 | 333,407 |
| 16 Jan 2023 | 306,000.00 | 313,000.00 | 302,500.00 | 311,000.00 | 311,000.00 | 547,935 |
| 13 Jan 2023 | 294,000.00 | 305,000.00 | 293,500.00 | 305,000.00 | 305,000.00 | 762,472 |
| 12 Jan 2023 | 293,500.00 | 295,000.00 | 291,000.00 | 291,000.00 | 291,000.00 | 325,084 |
| 11 Jan 2023 | 293,000.00 | 293,500.00 | 290,500.00 | 292,000.00 | 292,000.00 | 301,818 |
| 10 Jan 2023 | 289,000.00 | 291,500.00 | 287,500.00 | 291,000.00 | 291,000.00 | 311,729 |
| 09 Jan 2023 | 289,500.00 | 290,000.00 | 286,500.00 | 289,000.00 | 289,000.00 | 267,873 |
| 06 Jan 2023 | 278,500.00 | 287,500.00 | 278,500.00 | 286,000.00 | 286,000.00 | 390,204 |
| 05 Jan 2023 | 276,500.00 | 282,000.00 | 274,000.00 | 278,500.00 | 278,500.00 | 327,195 |
| 04 Jan 2023 | 268,500.00 | 276,000.00 | 268,000.00 | 274,500.00 | 274,500.00 | 218,258 |
| 03 Jan 2023 | 271,500.00 | 274,000.00 | 265,500.00 | 272,000.00 | 272,000.00 | 359,010 |
| 02 Jan 2023 | 277,000.00 | 279,000.00 | 271,500.00 | 272,000.00 | 272,000.00 | 360,653 |
| 29 Dec 2022 | 288,500.00 | 289,000.00 | 276,000.00 | 276,500.00 | 276,500.00 | 606,222 |
| 28 Dec 2022 | 290,500.00 | 295,000.00 | 288,500.00 | 291,000.00 | 291,000.00 | 413,622 |
| 28 Dec 2022 | 2000 Dividend | |||||
| 27 Dec 2022 | 293,000.00 | 294,500.00 | 290,500.00 | 292,000.00 | 290,000.00 | 424,295 |
| 26 Dec 2022 | 289,500.00 | 293,500.00 | 289,000.00 | 292,000.00 | 290,000.00 | 331,276 |
| 23 Dec 2022 | 285,000.00 | 289,500.00 | 283,500.00 | 288,500.00 | 286,523.97 | 341,122 |
| 22 Dec 2022 | 289,000.00 | 291,000.00 | 284,000.00 | 289,500.00 | 287,517.13 | 263,381 |
| 21 Dec 2022 | 283,000.00 | 293,500.00 | 282,500.00 | 287,500.00 | 285,530.84 | 470,239 |
| 20 Dec 2022 | 281,500.00 | 283,000.00 | 279,500.00 | 281,000.00 | 279,075.34 | 225,221 |
| 19 Dec 2022 | 277,500.00 | 283,000.00 | 276,500.00 | 281,500.00 | 279,571.94 | 221,946 |
| 16 Dec 2022 | 279,000.00 | 281,000.00 | 277,000.00 | 279,000.00 | 277,089.06 | 360,911 |
| 15 Dec 2022 | 283,000.00 | 284,500.00 | 280,500.00 | 283,500.00 | 281,558.22 | 246,861 |
| 14 Dec 2022 | 286,500.00 | 289,500.00 | 284,500.00 | 286,000.00 | 284,041.09 | 286,313 |
| 13 Dec 2022 | 285,500.00 | 290,500.00 | 283,000.00 | 286,500.00 | 284,537.69 | 374,379 |
| 12 Dec 2022 | 280,500.00 | 286,500.00 | 278,000.00 | 283,000.00 | 281,061.66 | 241,773 |
| 09 Dec 2022 | 286,000.00 | 288,000.00 | 277,500.00 | 284,000.00 | 282,054.81 | 490,437 |
| 08 Dec 2022 | 290,000.00 | 291,000.00 | 284,000.00 | 286,500.00 | 284,537.69 | 576,852 |
| 07 Dec 2022 | 283,500.00 | 293,000.00 | 282,500.00 | 290,000.00 | 288,013.72 | 330,579 |
| 06 Dec 2022 | 289,000.00 | 292,000.00 | 283,000.00 | 286,500.00 | 284,537.69 | 505,646 |
| 05 Dec 2022 | 296,000.00 | 297,500.00 | 289,000.00 | 293,500.00 | 291,489.72 | 498,884 |
| 02 Dec 2022 | 297,000.00 | 301,000.00 | 294,000.00 | 295,000.00 | 292,979.47 | 450,549 |
| 01 Dec 2022 | 304,500.00 | 306,500.00 | 299,000.00 | 301,000.00 | 298,938.38 | 496,246 |
| 30 Nov 2022 | 294,500.00 | 303,000.00 | 293,500.00 | 299,500.00 | 297,448.63 | 917,771 |
| 29 Nov 2022 | 293,000.00 | 296,000.00 | 292,000.00 | 293,500.00 | 291,489.72 | 223,793 |
| 28 Nov 2022 | 295,500.00 | 298,000.00 | 292,000.00 | 294,000.00 | 291,986.31 | 341,848 |
| 25 Nov 2022 | 290,500.00 | 296,500.00 | 290,500.00 | 295,500.00 | 293,476.03 | 320,362 |
| 24 Nov 2022 | 291,000.00 | 294,500.00 | 288,500.00 | 289,500.00 | 287,517.13 | 259,179 |
| 23 Nov 2022 | 295,500.00 | 296,500.00 | 289,000.00 | 289,500.00 | 287,517.13 | 310,435 |
| 22 Nov 2022 | 288,000.00 | 295,000.00 | 286,500.00 | 292,500.00 | 290,496.59 | 315,350 |
| 21 Nov 2022 | 290,000.00 | 290,000.00 | 284,000.00 | 288,500.00 | 286,523.97 | 266,548 |
| 18 Nov 2022 | 288,000.00 | 295,500.00 | 287,500.00 | 289,500.00 | 287,517.13 | 401,272 |
| 17 Nov 2022 | 285,000.00 | 290,500.00 | 282,500.00 | 284,000.00 | 282,054.81 | 331,954 |
| 16 Nov 2022 | 290,500.00 | 290,500.00 | 278,500.00 | 288,000.00 | 286,027.41 | 705,848 |
| 15 Nov 2022 | 295,500.00 | 297,000.00 | 289,000.00 | 291,500.00 | 289,503.44 | 469,800 |
| 14 Nov 2022 | 292,000.00 | 301,000.00 | 291,000.00 | 294,500.00 | 292,482.88 | 919,941 |
| 11 Nov 2022 | 289,000.00 | 289,000.00 | 281,500.00 | 285,500.00 | 283,544.53 | 539,139 |
| 10 Nov 2022 | 280,000.00 | 288,500.00 | 278,000.00 | 281,000.00 | 279,075.34 | 695,094 |
| 09 Nov 2022 | 275,500.00 | 285,000.00 | 275,000.00 | 283,500.00 | 281,558.22 | 698,635 |
| 08 Nov 2022 | 277,500.00 | 280,000.00 | 271,500.00 | 273,000.00 | 271,130.16 | 574,555 |
| 07 Nov 2022 | 258,000.00 | 276,500.00 | 258,000.00 | 276,500.00 | 274,606.16 | 786,325 |
| 04 Nov 2022 | 257,500.00 | 260,500.00 | 252,500.00 | 256,000.00 | 254,246.58 | 341,234 |
| 03 Nov 2022 | 253,500.00 | 262,500.00 | 252,500.00 | 258,000.00 | 256,232.89 | 557,476 |
| *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.
