Singapore markets close in 1 hour 25 minutes
Straits Times Index
3,297.73 +25.01 (+0.76%) Nikkei
38,460.08 +907.92 (+2.42%) Hang Seng
17,157.76 +328.83 (+1.95%) FTSE 100
8,074.95 +30.14 (+0.37%) Bitcoin USD
66,757.50 +468.09 (+0.71%) CMC Crypto 200
1,419.29 -4.81 (-0.34%)
POSCO Holdings Inc. (005490.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 399,500.00 | 403,500.00 | 396,000.00 | 396,000.00 | 396,000.00 | 358,175 |
| 23 Apr 2024 | 395,000.00 | 397,500.00 | 389,500.00 | 391,500.00 | 391,500.00 | 252,536 |
| 22 Apr 2024 | 397,500.00 | 398,500.00 | 390,500.00 | 395,000.00 | 395,000.00 | 333,838 |
| 19 Apr 2024 | 386,500.00 | 389,500.00 | 377,000.00 | 386,500.00 | 386,500.00 | 489,889 |
| 18 Apr 2024 | 373,000.00 | 395,000.00 | 373,000.00 | 390,000.00 | 390,000.00 | 702,664 |
| 17 Apr 2024 | 380,500.00 | 384,000.00 | 371,000.00 | 371,000.00 | 371,000.00 | 532,497 |
| 16 Apr 2024 | 386,000.00 | 389,000.00 | 380,500.00 | 380,500.00 | 380,500.00 | 483,959 |
| 15 Apr 2024 | 387,000.00 | 392,000.00 | 386,000.00 | 390,500.00 | 390,500.00 | 392,019 |
| 12 Apr 2024 | 404,500.00 | 405,000.00 | 394,500.00 | 395,000.00 | 395,000.00 | 322,166 |
| 11 Apr 2024 | 395,500.00 | 406,000.00 | 393,500.00 | 400,000.00 | 400,000.00 | 473,313 |
| 09 Apr 2024 | 406,500.00 | 411,000.00 | 401,000.00 | 403,500.00 | 403,500.00 | 372,690 |
| 08 Apr 2024 | 390,500.00 | 404,500.00 | 380,500.00 | 403,000.00 | 403,000.00 | 940,103 |
| 05 Apr 2024 | 396,000.00 | 400,000.00 | 393,000.00 | 394,500.00 | 394,500.00 | 424,303 |
| 04 Apr 2024 | 401,000.00 | 405,000.00 | 393,000.00 | 401,500.00 | 401,500.00 | 637,428 |
| 03 Apr 2024 | 400,000.00 | 404,500.00 | 398,500.00 | 398,500.00 | 398,500.00 | 719,857 |
| 02 Apr 2024 | 414,000.00 | 417,000.00 | 409,500.00 | 409,500.00 | 409,500.00 | 521,651 |
| 01 Apr 2024 | 422,000.00 | 424,500.00 | 416,500.00 | 418,000.00 | 418,000.00 | 403,197 |
| 29 Mar 2024 | 420,000.00 | 426,000.00 | 417,500.00 | 422,000.00 | 422,000.00 | 368,605 |
| 28 Mar 2024 | 429,500.00 | 430,000.00 | 421,000.00 | 421,000.00 | 421,000.00 | 509,919 |
| 27 Mar 2024 | 429,000.00 | 432,000.00 | 425,500.00 | 428,000.00 | 428,000.00 | 338,183 |
| 26 Mar 2024 | 433,500.00 | 435,500.00 | 428,000.00 | 429,000.00 | 429,000.00 | 384,054 |
| 25 Mar 2024 | 430,000.00 | 435,000.00 | 429,500.00 | 432,000.00 | 432,000.00 | 354,232 |
| 22 Mar 2024 | 427,500.00 | 436,000.00 | 427,500.00 | 428,500.00 | 428,500.00 | 441,565 |
| 21 Mar 2024 | 430,500.00 | 435,000.00 | 428,000.00 | 428,000.00 | 428,000.00 | 505,623 |
| 20 Mar 2024 | 431,000.00 | 433,000.00 | 425,000.00 | 426,500.00 | 426,500.00 | 496,417 |
| 19 Mar 2024 | 440,500.00 | 441,500.00 | 423,000.00 | 431,500.00 | 431,500.00 | 733,681 |
| 18 Mar 2024 | 436,500.00 | 439,500.00 | 432,000.00 | 439,500.00 | 439,500.00 | 423,126 |
| 15 Mar 2024 | 439,500.00 | 441,500.00 | 435,000.00 | 435,000.00 | 435,000.00 | 566,617 |
| 14 Mar 2024 | 448,000.00 | 448,500.00 | 442,000.00 | 442,000.00 | 442,000.00 | 463,835 |
| 13 Mar 2024 | 449,000.00 | 452,500.00 | 444,000.00 | 448,000.00 | 448,000.00 | 393,813 |
| 12 Mar 2024 | 441,500.00 | 451,500.00 | 439,000.00 | 450,000.00 | 450,000.00 | 471,093 |
| 11 Mar 2024 | 444,500.00 | 445,500.00 | 436,000.00 | 437,000.00 | 437,000.00 | 392,589 |
| 08 Mar 2024 | 447,000.00 | 456,500.00 | 444,000.00 | 444,500.00 | 444,500.00 | 489,844 |
| 07 Mar 2024 | 443,500.00 | 449,000.00 | 439,000.00 | 443,000.00 | 443,000.00 | 402,186 |
| 06 Mar 2024 | 444,000.00 | 449,000.00 | 438,500.00 | 439,500.00 | 439,500.00 | 475,291 |
| 05 Mar 2024 | 453,000.00 | 471,000.00 | 447,000.00 | 447,000.00 | 447,000.00 | 923,980 |
| 04 Mar 2024 | 434,000.00 | 460,000.00 | 434,000.00 | 458,000.00 | 458,000.00 | 1,057,367 |
| 29 Feb 2024 | 435,500.00 | 437,000.00 | 431,500.00 | 431,500.00 | 431,500.00 | 427,024 |
| 28 Feb 2024 | 430,000.00 | 441,500.00 | 430,000.00 | 437,500.00 | 437,500.00 | 510,943 |
| 28 Feb 2024 | 2500 Dividend | |||||
| 27 Feb 2024 | 435,000.00 | 438,500.00 | 425,500.00 | 427,000.00 | 424,500.00 | 426,286 |
| 26 Feb 2024 | 435,500.00 | 443,000.00 | 432,000.00 | 432,500.00 | 429,967.81 | 401,741 |
| 23 Feb 2024 | 437,000.00 | 440,500.00 | 434,000.00 | 435,500.00 | 432,950.25 | 368,549 |
| 22 Feb 2024 | 441,500.00 | 442,500.00 | 435,500.00 | 436,500.00 | 433,944.38 | 321,302 |
| 21 Feb 2024 | 436,000.00 | 442,500.00 | 434,000.00 | 438,000.00 | 435,435.59 | 348,308 |
| 20 Feb 2024 | 443,000.00 | 443,000.00 | 433,500.00 | 440,000.00 | 437,423.91 | 445,525 |
| 19 Feb 2024 | 437,500.00 | 450,500.00 | 436,000.00 | 444,500.00 | 441,897.56 | 517,344 |
| 16 Feb 2024 | 450,000.00 | 452,000.00 | 441,000.00 | 442,000.00 | 439,412.19 | 459,341 |
| 15 Feb 2024 | 438,500.00 | 444,000.00 | 435,000.00 | 439,000.00 | 436,429.75 | 516,334 |
| 14 Feb 2024 | 429,000.00 | 437,000.00 | 425,000.00 | 433,000.00 | 430,464.88 | 605,227 |
| 13 Feb 2024 | 450,000.00 | 451,500.00 | 435,000.00 | 438,000.00 | 435,435.59 | 1,113,501 |
| 08 Feb 2024 | 459,000.00 | 462,000.00 | 452,000.00 | 453,000.00 | 450,347.78 | 755,443 |
| 07 Feb 2024 | 444,000.00 | 459,000.00 | 444,000.00 | 449,500.00 | 446,868.28 | 753,430 |
| 06 Feb 2024 | 442,500.00 | 443,500.00 | 431,500.00 | 437,000.00 | 434,441.47 | 529,324 |
| 05 Feb 2024 | 450,000.00 | 451,500.00 | 437,500.00 | 446,500.00 | 443,885.84 | 557,374 |
| 02 Feb 2024 | 446,500.00 | 450,500.00 | 437,000.00 | 449,000.00 | 446,371.19 | 631,354 |
| 01 Feb 2024 | 422,500.00 | 440,000.00 | 417,000.00 | 437,000.00 | 434,441.47 | 685,759 |
| 31 Jan 2024 | 426,000.00 | 437,000.00 | 424,500.00 | 426,000.00 | 423,505.88 | 448,818 |
| 30 Jan 2024 | 430,000.00 | 449,500.00 | 428,000.00 | 428,500.00 | 425,991.22 | 1,035,095 |
| 29 Jan 2024 | 417,500.00 | 429,500.00 | 407,000.00 | 423,000.00 | 420,523.44 | 811,428 |
| 26 Jan 2024 | 391,500.00 | 418,000.00 | 391,500.00 | 412,500.00 | 410,084.91 | 682,506 |
| 25 Jan 2024 | 395,000.00 | 403,500.00 | 387,000.00 | 400,000.00 | 397,658.09 | 740,145 |
| 24 Jan 2024 | 401,500.00 | 408,000.00 | 398,000.00 | 400,000.00 | 397,658.09 | 535,634 |
| 23 Jan 2024 | 398,000.00 | 409,500.00 | 396,000.00 | 403,000.00 | 400,640.53 | 713,222 |
| 22 Jan 2024 | 412,000.00 | 416,000.00 | 398,500.00 | 398,500.00 | 396,166.88 | 997,443 |
| 19 Jan 2024 | 424,000.00 | 429,000.00 | 408,000.00 | 414,500.00 | 412,073.19 | 713,744 |
| 18 Jan 2024 | 417,000.00 | 432,000.00 | 415,000.00 | 422,000.00 | 419,529.28 | 667,276 |
| 17 Jan 2024 | 434,000.00 | 438,500.00 | 418,000.00 | 419,000.00 | 416,546.84 | 783,683 |
| 16 Jan 2024 | 438,000.00 | 444,000.00 | 434,000.00 | 437,500.00 | 434,938.53 | 424,725 |
| 15 Jan 2024 | 442,500.00 | 446,500.00 | 440,000.00 | 442,000.00 | 439,412.19 | 112,482 |
| 12 Jan 2024 | 448,500.00 | 453,500.00 | 441,500.00 | 448,500.00 | 445,874.13 | 472,056 |
| 11 Jan 2024 | 451,500.00 | 459,000.00 | 451,000.00 | 451,500.00 | 448,856.56 | 466,466 |
| 10 Jan 2024 | 456,500.00 | 458,500.00 | 450,000.00 | 450,500.00 | 447,862.41 | 507,557 |
| 09 Jan 2024 | 471,000.00 | 474,500.00 | 460,500.00 | 460,500.00 | 457,803.88 | 481,273 |
| 08 Jan 2024 | 480,500.00 | 481,000.00 | 469,500.00 | 469,500.00 | 466,751.19 | 393,617 |
| 05 Jan 2024 | 471,000.00 | 486,500.00 | 466,000.00 | 480,000.00 | 477,189.69 | 570,408 |
| 04 Jan 2024 | 465,000.00 | 476,000.00 | 462,500.00 | 469,500.00 | 466,751.19 | 484,710 |
| 03 Jan 2024 | 483,000.00 | 487,000.00 | 472,500.00 | 472,500.00 | 469,733.63 | 561,452 |
| 02 Jan 2024 | 495,000.00 | 496,000.00 | 488,000.00 | 488,000.00 | 485,142.88 | 535,256 |
| 28 Dec 2023 | 495,500.00 | 502,000.00 | 493,000.00 | 499,500.00 | 496,575.53 | 560,329 |
| 27 Dec 2023 | 477,500.00 | 508,000.00 | 477,500.00 | 492,500.00 | 489,616.53 | 1,346,438 |
| 26 Dec 2023 | 474,500.00 | 481,500.00 | 471,500.00 | 473,500.00 | 470,727.75 | 744,558 |
| 22 Dec 2023 | 490,500.00 | 492,500.00 | 480,000.00 | 480,500.00 | 477,686.78 | 459,588 |
| 21 Dec 2023 | 488,500.00 | 499,500.00 | 481,500.00 | 486,500.00 | 483,651.66 | 736,449 |
| 20 Dec 2023 | 499,500.00 | 501,000.00 | 495,000.00 | 496,000.00 | 493,096.03 | 417,055 |
| 19 Dec 2023 | 491,500.00 | 499,000.00 | 482,000.00 | 496,000.00 | 493,096.03 | 556,757 |
| 18 Dec 2023 | 493,500.00 | 498,000.00 | 485,500.00 | 489,500.00 | 486,634.09 | 857,346 |
| 15 Dec 2023 | 469,500.00 | 485,000.00 | 468,500.00 | 480,000.00 | 477,189.69 | 1,037,003 |
| 14 Dec 2023 | 463,500.00 | 468,000.00 | 457,000.00 | 461,000.00 | 458,300.94 | 706,380 |
| 13 Dec 2023 | 460,500.00 | 461,000.00 | 451,000.00 | 453,000.00 | 450,347.78 | 556,213 |
| 12 Dec 2023 | 464,000.00 | 469,500.00 | 461,500.00 | 468,000.00 | 465,259.97 | 383,666 |
| 11 Dec 2023 | 474,500.00 | 477,500.00 | 467,000.00 | 467,000.00 | 464,265.81 | 488,730 |
| 08 Dec 2023 | 452,500.00 | 473,500.00 | 451,500.00 | 471,500.00 | 468,739.47 | 692,298 |
| 07 Dec 2023 | 454,000.00 | 458,500.00 | 438,000.00 | 447,000.00 | 444,382.91 | 758,013 |
| 06 Dec 2023 | 459,000.00 | 461,000.00 | 451,000.00 | 451,500.00 | 448,856.56 | 628,444 |
| 05 Dec 2023 | 469,500.00 | 476,500.00 | 460,000.00 | 460,500.00 | 457,803.88 | 536,732 |
| 04 Dec 2023 | 474,000.00 | 479,000.00 | 464,000.00 | 475,000.00 | 472,218.97 | 881,284 |
| 01 Dec 2023 | 483,000.00 | 483,000.00 | 469,500.00 | 474,000.00 | 471,224.84 | 524,432 |
| 30 Nov 2023 | 481,000.00 | 488,500.00 | 477,500.00 | 483,000.00 | 480,172.13 | 562,014 |
| 29 Nov 2023 | 480,000.00 | 485,500.00 | 474,000.00 | 483,000.00 | 480,172.13 | 537,203 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.