POSCO Holdings Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-19	104.00	104.00	104.00	104.00	98.561	0
2024-02-16	104.00	104.00	104.00	104.00	98.561	0
2024-02-15	104.00	104.00	104.00	104.00	98.561	0
2024-02-14	104.00	104.00	104.00	104.00	98.561	0
2024-02-09	104.00	104.00	104.00	104.00	98.561	0
2024-02-08	104.00	104.00	104.00	104.00	98.561	0
2024-02-07	104.00	104.00	104.00	104.00	98.561	9
2024-02-06	101.90	101.90	101.90	101.90	96.571	1
2024-02-05	103.73	103.73	103.10	103.10	97.708	213
2024-02-02	97.010	97.010	97.010	97.010	91.936	0
2024-02-01	97.010	97.010	97.010	97.010	91.936	0
2024-01-31	97.010	97.010	97.010	97.010	91.936	20
2024-01-30	95.670	95.670	95.670	95.670	90.667	0
2024-01-29	95.670	95.670	95.670	95.670	90.667	0
2024-01-26	95.940	95.940	95.670	95.670	90.667	23
2024-01-25	98.000	98.000	98.000	98.000	92.875	0
2024-01-24	98.000	98.000	98.000	98.000	92.875	0
2024-01-23	98.000	98.000	98.000	98.000	92.875	0
2024-01-22	98.000	98.000	98.000	98.000	92.875	0
2024-01-19	98.000	98.000	98.000	98.000	92.875	0
2024-01-18	98.000	98.000	98.000	98.000	92.875	6
2024-01-17	100.00	100.00	100.00	100.00	94.770	0
2024-01-16	100.00	100.00	100.00	100.00	94.770	1
2024-01-15	111.00	111.00	111.00	111.00	105.19	0
2024-01-12	111.00	111.00	111.00	111.00	105.19	0
2024-01-11	111.00	111.00	111.00	111.00	105.19	0
2024-01-10	111.00	111.00	111.00	111.00	105.19	0
2024-01-09	111.00	111.00	111.00	111.00	105.19	0
2024-01-08	111.00	111.00	111.00	111.00	105.19	0
2024-01-05	111.00	111.00	111.00	111.00	105.19	0
2024-01-04	111.00	111.00	111.00	111.00	105.19	0
2024-01-03	111.00	111.00	111.00	111.00	105.19	0
2024-01-02	111.00	111.00	111.00	111.00	105.19	0
2023-12-28	111.00	111.00	111.00	111.00	105.19	0
2023-12-27	111.00	111.00	111.00	111.00	105.19	0
2023-12-26	111.00	111.00	111.00	111.00	105.19	0
2023-12-22	111.00	111.00	111.00	111.00	105.19	0
2023-12-21	111.00	111.00	111.00	111.00	105.19	0
2023-12-20	111.00	111.00	111.00	111.00	105.19	0
2023-12-19	111.00	111.00	111.00	111.00	105.19	0
2023-12-18	111.00	111.00	111.00	111.00	105.19	0
2023-12-15	111.00	111.00	111.00	111.00	105.19	0
2023-12-14	110.95	111.00	110.95	111.00	105.19	5
2023-12-13	106.59	106.59	106.59	106.59	101.02	100
2023-12-12	110.00	110.00	110.00	110.00	104.25	0
2023-12-11	110.00	110.00	110.00	110.00	104.25	0
2023-12-08	110.00	110.00	110.00	110.00	104.25	0
2023-12-07	110.00	110.00	110.00	110.00	104.25	0
2023-12-06	110.00	110.00	110.00	110.00	104.25	0
2023-12-05	110.00	110.00	110.00	110.00	104.25	5
2023-12-04	114.40	114.40	114.40	114.40	108.42	0
2023-12-01	114.40	114.40	114.40	114.40	108.42	0
2023-11-30	114.40	114.40	114.40	114.40	108.42	20
2023-11-29	120.13	120.13	115.06	115.10	109.08	201
2023-11-28	105.38	105.38	105.38	105.38	99.869	0
2023-11-27	105.38	105.38	105.38	105.38	99.869	0
2023-11-24	105.38	105.38	105.38	105.38	99.869	0
2023-11-23	105.38	105.38	105.38	105.38	99.869	0
2023-11-22	105.38	105.38	105.38	105.38	99.869	0
2023-11-21	105.38	105.38	105.38	105.38	99.869	0

← NewerPage 12 of 21 · 1,244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-21	0.3478 BRL
2026-05-26	0.3079 BRL
2026-02-26	0.3796 BRL
2025-11-25	0.4308 BRL
2025-08-27	0.4414 BRL
2025-05-27	0.4619 BRL
2025-02-27	0.4569 BRL
2024-09-27	0.4975 BRL
2024-06-27	0.4823 BRL
2024-03-27	0.4461 BRL
2023-09-28	0.4352 BRL
2023-06-29	0.4589 BRL
2023-03-30	0.5775 BRL
2022-12-28	0.4820 BRL
2022-09-29	0.4903 BRL
2022-06-29	0.9445 BRL
2022-03-30	0.9936 BRL
2021-12-29	1.2677 BRL
2021-09-29	1.4913 BRL
2021-06-29	1.1241 BRL
2021-03-30	0.8631 BRL
2020-12-29	1.4003 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.