POSCO Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-29	86.000	86.000	86.000	86.000	80.823	0
2023-05-26	86.000	86.000	86.000	86.000	80.823	0
2023-05-25	86.000	86.000	86.000	86.000	80.823	4
2023-05-24	85.000	85.000	85.000	85.000	79.883	0
2023-05-23	85.000	85.000	85.000	85.000	79.883	0
2023-05-22	85.000	85.000	85.000	85.000	79.883	0
2023-05-19	85.000	85.000	85.000	85.000	79.883	80
2023-05-18	86.510	86.510	86.510	86.510	81.302	130
2023-05-17	85.730	85.730	85.590	85.590	80.437	137
2023-05-16	84.640	84.640	84.640	84.640	79.545	110
2023-05-15	84.310	84.310	84.310	84.310	79.234	220
2023-05-12	85.620	85.620	85.620	85.620	80.466	0
2023-05-11	85.620	85.620	85.620	85.620	80.466	0
2023-05-10	85.620	85.620	85.620	85.620	80.466	80
2023-05-09	87.270	87.270	87.270	87.270	82.016	240
2023-05-08	87.030	87.030	87.030	87.030	81.791	390
2023-05-05	88.390	88.390	88.390	88.390	83.069	350
2023-05-04	88.370	88.370	88.370	88.370	83.050	350
2023-05-03	88.980	88.980	88.980	88.980	83.623	410
2023-05-02	89.100	89.100	89.100	89.100	83.736	360
2023-04-28	88.790	88.790	88.260	88.260	82.947	1,880
2023-04-27	89.350	89.350	89.280	89.280	83.905	321
2023-04-26	87.950	87.950	87.950	87.950	82.655	370
2023-04-25	89.250	89.250	89.250	89.250	83.877	500
2023-04-24	94.720	94.720	94.720	94.720	89.018	120
2023-04-20	97.590	97.590	97.590	97.590	91.715	150
2023-04-19	97.420	97.420	97.420	97.420	91.555	320
2023-04-18	98.480	98.480	98.480	98.480	92.551	240
2023-04-17	98.670	98.670	98.670	98.670	92.730	90
2023-04-14	96.300	96.350	96.300	96.350	90.550	340
2023-04-13	91.950	91.950	91.950	91.950	86.414	110
2023-04-12	94.400	94.400	93.640	93.640	88.003	334
2023-04-11	93.690	93.690	92.530	92.530	86.960	401
2023-04-10	94.400	94.400	94.400	94.400	88.717	571
2023-04-06	86.150	86.150	86.150	86.150	80.964	100
2023-04-05	87.490	87.490	87.490	87.490	82.223	250
2023-04-04	89.110	89.110	86.830	86.880	81.650	247
2023-04-03	93.580	93.580	93.580	93.580	87.946	710
2023-03-31	89.310	89.310	89.310	89.310	83.933	470
2023-03-30	83.500	84.350	83.500	84.350	79.272	221
2023-03-29	84.450	84.450	84.450	84.450	78.823	0
2023-03-28	84.450	84.450	84.450	84.450	78.823	90
2023-03-27	83.040	83.070	82.860	82.860	77.339	59
2023-03-24	84.300	84.300	84.300	84.300	78.683	0
2023-03-23	83.800	84.300	83.800	84.300	78.683	319
2023-03-22	81.020	81.020	81.020	81.020	75.622	0
2023-03-21	81.020	81.020	81.020	81.020	75.622	0
2023-03-20	81.020	81.020	81.020	81.020	75.622	0
2023-03-17	80.700	81.020	80.600	81.020	75.622	316
2023-03-16	79.450	79.450	79.450	79.450	74.156	0
2023-03-15	79.450	79.450	79.450	79.450	74.156	0
2023-03-14	79.450	79.450	79.450	79.450	74.156	90
2023-03-13	80.220	80.220	80.220	80.220	74.875	0
2023-03-10	80.220	80.220	80.220	80.220	74.875	0
2023-03-09	80.220	80.220	80.220	80.220	74.875	0
2023-03-08	80.220	80.220	80.220	80.220	74.875	0
2023-03-07	80.220	80.220	80.220	80.220	74.875	0
2023-03-06	80.220	80.220	80.220	80.220	74.875	0
2023-03-03	80.220	80.220	80.220	80.220	74.875	0
2023-03-02	80.220	80.220	80.220	80.220	74.875	0

← NewerPage 15 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.