POSCO Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	128.80	128.80	128.80	128.80	121.65	200
2023-08-21	128.07	128.07	128.07	128.07	120.96	230
2023-08-18	127.00	127.00	127.00	127.00	119.95	180
2023-08-17	129.23	129.23	129.23	129.23	122.05	170
2023-08-16	128.00	128.00	128.00	128.00	120.89	340
2023-08-15	131.49	133.70	131.49	133.70	126.27	170
2023-08-14	133.16	134.26	133.16	134.26	126.80	57
2023-08-11	132.85	132.85	132.85	132.85	125.47	30
2023-08-10	137.60	137.60	137.60	137.60	129.96	0
2023-08-09	137.60	137.60	137.60	137.60	129.96	30
2023-08-08	138.65	138.65	138.65	138.65	130.95	60
2023-08-07	138.45	138.45	133.40	133.40	125.99	190
2023-08-04	137.11	138.45	137.11	138.45	130.76	67
2023-08-03	139.49	139.49	139.05	139.05	131.33	50
2023-08-02	139.94	139.94	135.29	135.29	127.78	20
2023-08-01	142.35	142.35	139.94	139.94	132.17	100
2023-07-31	147.80	148.94	147.80	148.63	140.38	37
2023-07-28	143.28	143.28	142.15	143.00	135.06	359
2023-07-27	135.90	136.80	135.90	135.90	128.35	552
2023-07-26	155.40	155.40	150.45	150.53	142.17	533
2023-07-25	157.60	157.60	154.30	155.40	146.77	582
2023-07-24	126.51	147.20	126.51	138.25	130.57	588
2023-07-21	115.45	126.75	115.45	126.50	119.47	671
2023-07-20	116.85	116.85	116.85	116.85	110.36	660
2023-07-19	117.53	117.54	117.53	117.54	111.01	590
2023-07-18	116.00	116.38	116.00	116.38	109.92	570
2023-07-17	112.80	113.10	112.39	112.39	106.15	600
2023-07-14	104.10	104.10	104.10	104.10	98.318	260
2023-07-13	100.60	100.80	100.55	100.55	94.966	105
2023-07-12	93.000	93.000	93.000	93.000	87.835	0
2023-07-11	93.000	93.000	93.000	93.000	87.835	0
2023-07-10	93.000	93.000	93.000	93.000	87.835	0
2023-07-07	93.000	93.000	93.000	93.000	87.835	2
2023-07-06	92.940	92.940	92.940	92.940	87.778	0
2023-07-05	92.940	92.940	92.940	92.940	87.778	0
2023-07-04	92.940	92.940	92.940	92.940	87.778	0
2023-07-03	92.940	92.940	92.940	92.940	87.778	0
2023-06-30	92.940	92.940	92.940	92.940	87.778	0
2023-06-29	92.940	92.940	92.940	92.940	87.778	0
2023-06-28	92.940	92.940	92.940	92.940	87.345	0
2023-06-27	92.940	92.940	92.940	92.940	87.345	0
2023-06-26	92.940	92.940	92.940	92.940	87.345	0
2023-06-23	92.940	92.940	92.940	92.940	87.345	0
2023-06-22	92.940	92.940	92.940	92.940	87.345	0
2023-06-21	92.940	92.940	92.940	92.940	87.345	0
2023-06-20	92.940	92.940	92.940	92.940	87.345	0
2023-06-19	92.940	92.940	92.940	92.940	87.345	0
2023-06-16	92.940	92.940	92.940	92.940	87.345	0
2023-06-15	92.940	92.940	92.940	92.940	87.345	0
2023-06-14	92.940	92.940	92.940	92.940	87.345	0
2023-06-13	93.780	93.780	92.940	92.940	87.345	10
2023-06-12	92.340	92.340	92.340	92.340	86.781	0
2023-06-09	93.030	93.030	92.340	92.340	86.781	60
2023-06-07	91.800	91.800	91.500	91.500	85.992	43
2023-06-06	91.150	91.150	91.150	91.150	85.663	60
2023-06-05	90.400	90.400	90.400	90.400	84.958	60
2023-06-02	89.990	90.200	89.990	90.200	84.770	20
2023-06-01	85.770	85.770	85.770	85.770	80.607	0
2023-05-31	86.130	86.130	85.770	85.770	80.607	1,800
2023-05-30	86.000	86.000	86.000	86.000	80.823	0

← NewerPage 14 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.