POSCO Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-01	80.220	80.220	80.220	80.220	74.875	6
2023-02-28	79.950	79.950	79.950	79.950	74.623	1
2023-02-27	79.760	79.950	79.760	79.950	74.623	516
2023-02-24	78.800	78.900	78.800	78.900	73.643	610
2023-02-23	82.500	82.500	82.500	82.500	77.003	0
2023-02-22	82.500	82.500	82.500	82.500	77.003	200
2023-02-17	83.480	83.480	83.480	83.480	77.918	0
2023-02-16	83.480	83.480	83.480	83.480	77.918	1
2023-02-15	79.360	79.360	79.360	79.360	74.072	0
2023-02-14	79.050	79.360	79.050	79.360	74.072	1,800
2023-02-13	79.600	79.600	79.600	79.600	74.296	0
2023-02-10	79.600	79.600	79.600	79.600	74.296	0
2023-02-09	79.600	79.600	79.600	79.600	74.296	50
2023-02-08	77.100	77.100	77.100	77.100	71.963	110
2023-02-07	76.300	76.300	76.300	76.300	71.216	0
2023-02-06	77.100	77.110	76.300	76.300	71.216	390
2023-02-03	77.300	77.300	77.300	77.300	72.150	0
2023-02-02	77.300	77.300	77.300	77.300	72.150	10
2023-02-01	78.010	78.010	78.010	78.010	72.812	0
2023-01-31	78.010	78.010	78.010	78.010	72.812	5
2023-01-30	78.900	78.900	78.900	78.900	73.643	4
2023-01-27	80.140	80.140	80.140	80.140	74.800	6
2023-01-26	81.360	81.360	81.360	81.360	75.939	0
2023-01-25	81.360	81.360	81.360	81.360	75.939	0
2023-01-24	81.360	81.360	81.360	81.360	75.939	0
2023-01-23	81.360	81.360	81.360	81.360	75.939	671
2023-01-20	81.200	81.200	81.200	81.200	75.790	140
2023-01-19	77.930	77.930	77.930	77.930	72.738	0
2023-01-18	78.240	78.240	77.930	77.930	72.738	2
2023-01-17	78.600	78.600	78.400	78.400	73.176	170
2023-01-16	77.980	77.980	77.980	77.980	72.784	0
2023-01-13	77.980	77.980	77.980	77.980	72.784	269
2023-01-12	76.750	76.750	76.750	76.750	71.636	0
2023-01-11	76.750	76.750	76.750	76.750	71.636	5
2023-01-10	76.700	76.750	76.700	76.750	71.636	1,002
2023-01-09	71.450	71.450	71.450	71.450	66.689	0
2023-01-06	71.450	71.450	71.450	71.450	66.689	0
2023-01-05	71.450	71.450	71.450	71.450	66.689	0
2023-01-04	71.450	71.450	71.450	71.450	66.689	0
2023-01-03	71.450	71.450	71.450	71.450	66.689	0
2023-01-02	71.450	71.450	71.450	71.450	66.689	0
2022-12-29	71.450	71.450	71.450	71.450	66.689	0
2022-12-28	71.450	71.450	71.450	71.450	66.689	0
2022-12-27	71.450	71.450	71.450	71.450	66.240	0
2022-12-26	71.450	71.450	71.450	71.450	66.240	0
2022-12-23	71.450	71.450	71.450	71.450	66.240	0
2022-12-22	71.450	71.450	71.450	71.450	66.240	1
2022-12-21	70.900	70.900	70.900	70.900	65.730	0
2022-12-20	69.900	70.900	69.900	70.900	65.730	49
2022-12-19	70.910	70.910	70.910	70.910	65.739	30
2022-12-16	72.750	72.750	72.750	72.750	67.445	0
2022-12-15	72.750	72.750	72.750	72.750	67.445	0
2022-12-14	72.750	72.750	72.750	72.750	67.445	1
2022-12-13	71.400	71.400	71.400	71.400	66.193	0
2022-12-12	71.400	71.400	71.400	71.400	66.193	1,800
2022-12-09	71.530	71.530	71.530	71.530	66.314	0
2022-12-08	71.530	71.530	71.530	71.530	66.314	0
2022-12-07	62.360	72.030	62.360	71.530	66.314	15
2022-12-06	72.500	72.500	72.500	72.500	67.213	0
2022-12-05	72.500	72.500	72.500	72.500	67.213	0

← NewerPage 16 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.