POSCO Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	105.38	105.38	105.38	105.38	99.869	0
2023-11-17	105.38	105.38	105.38	105.38	99.869	0
2023-11-16	105.38	105.38	105.38	105.38	99.869	0
2023-11-14	105.38	105.38	105.38	105.38	99.869	0
2023-11-13	105.38	105.38	105.38	105.38	99.869	0
2023-11-10	105.38	105.38	105.38	105.38	99.869	1
2023-11-09	107.76	107.76	107.76	107.76	102.12	0
2023-11-08	107.76	107.76	107.76	107.76	102.12	0
2023-11-07	107.76	107.76	107.76	107.76	102.12	1
2023-11-06	102.67	102.67	102.67	102.67	97.300	0
2023-11-03	110.61	110.61	102.67	102.67	97.300	40
2023-11-01	110.61	110.61	110.61	110.61	104.83	0
2023-10-31	110.61	110.61	110.61	110.61	104.83	0
2023-10-30	110.61	110.61	110.61	110.61	104.83	0
2023-10-27	110.61	110.61	110.61	110.61	104.83	0
2023-10-26	110.61	110.61	110.61	110.61	104.83	0
2023-10-25	110.61	110.61	110.61	110.61	104.83	0
2023-10-24	110.61	110.61	110.61	110.61	104.83	25
2023-10-23	106.50	106.50	106.50	106.50	100.93	120
2023-10-20	110.50	110.50	105.65	105.65	100.12	216
2023-10-19	112.80	112.80	112.00	112.00	106.14	180
2023-10-18	116.07	116.07	116.04	116.04	109.97	150
2023-10-17	117.46	117.46	117.46	117.46	111.32	193
2023-10-16	119.39	119.39	119.39	119.39	113.15	210
2023-10-13	119.26	119.26	119.26	119.26	113.02	250
2023-10-11	119.57	119.64	119.57	119.64	113.38	350
2023-10-10	117.72	117.72	117.71	117.71	111.55	275
2023-10-09	123.63	124.92	123.63	124.92	118.39	270
2023-10-06	124.75	125.05	124.75	125.05	118.51	320
2023-10-05	121.92	123.79	121.92	123.79	117.32	250
2023-10-04	123.09	123.09	122.33	122.82	116.40	321
2023-10-03	127.92	127.92	127.66	127.66	120.98	340
2023-10-02	128.00	128.18	128.00	128.18	121.48	380
2023-09-29	127.87	127.87	127.87	127.87	121.18	320
2023-09-28	128.00	128.16	128.00	128.16	121.46	221
2023-09-27	127.30	127.30	127.30	127.30	120.23	20
2023-09-26	123.81	124.53	123.81	124.53	117.61	90
2023-09-25	125.26	125.26	125.26	125.26	118.30	180
2023-09-22	131.84	132.08	131.84	132.08	124.74	110
2023-09-21	132.21	132.30	132.00	132.30	124.95	231
2023-09-20	136.07	136.07	136.07	136.07	128.51	40
2023-09-19	135.24	135.24	135.00	135.10	127.60	30
2023-09-18	134.00	138.12	134.00	138.12	130.45	229
2023-09-15	132.08	132.08	132.08	132.08	124.74	10
2023-09-14	127.80	127.80	127.80	127.80	120.70	90
2023-09-13	125.00	125.00	123.78	123.78	116.91	370
2023-09-12	128.08	128.08	128.08	128.08	120.97	270
2023-09-11	133.17	133.28	133.17	133.28	125.88	134
2023-09-08	135.98	135.98	135.98	135.98	128.43	1
2023-09-06	135.56	135.56	135.56	135.56	128.03	143
2023-09-05	139.88	139.88	139.88	139.88	132.11	220
2023-09-04	135.00	135.00	135.00	135.00	127.50	0
2023-09-01	135.00	135.00	135.00	135.00	127.50	90
2023-08-31	136.60	136.60	136.60	136.60	129.01	120
2023-08-30	135.27	135.27	134.52	134.73	127.25	352
2023-08-29	135.40	135.40	135.40	135.40	127.88	90
2023-08-28	137.43	137.43	137.43	137.43	129.80	60
2023-08-25	133.12	133.12	133.12	133.12	125.73	30
2023-08-24	131.09	131.09	131.09	131.09	123.81	80
2023-08-23	127.66	127.66	126.85	126.85	119.80	267

← NewerPage 13 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.