POSCO Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-02	72.500	72.500	72.500	72.500	67.213	0
2022-12-01	72.500	72.500	72.500	72.500	67.213	0
2022-11-30	72.500	72.500	72.500	72.500	67.213	0
2022-11-29	72.500	72.500	72.500	72.500	67.213	30
2022-11-28	72.500	72.500	72.500	72.500	67.213	0
2022-11-25	72.500	72.500	72.500	72.500	67.213	0
2022-11-24	72.500	72.500	72.500	72.500	67.213	5
2022-11-23	72.500	72.500	72.500	72.500	67.213	0
2022-11-22	72.500	72.500	72.500	72.500	67.213	5
2022-11-21	70.750	70.750	70.750	70.750	65.591	5
2022-11-18	71.590	71.590	71.590	71.590	66.369	0
2022-11-17	71.590	71.590	71.590	71.590	66.369	0
2022-11-16	71.650	71.650	71.590	71.590	66.369	900
2022-11-14	73.410	73.430	73.410	73.430	68.075	900
2022-11-11	72.300	72.300	72.300	72.300	67.028	2
2022-11-10	69.610	70.720	69.610	70.720	65.563	778
2022-11-09	62.900	62.900	62.900	62.900	58.313	0
2022-11-08	62.900	62.900	62.900	62.900	58.313	0
2022-11-07	66.320	66.320	62.160	62.900	58.313	9
2022-11-04	57.680	57.680	57.680	57.680	53.474	0
2022-11-03	57.680	57.680	57.680	57.680	53.474	0
2022-11-01	57.680	57.680	57.680	57.680	53.474	0
2022-10-31	57.680	57.680	57.680	57.680	53.474	0
2022-10-28	57.680	57.680	57.680	57.680	53.474	0
2022-10-27	57.680	57.680	57.680	57.680	53.474	0
2022-10-26	57.680	57.680	57.680	57.680	53.474	0
2022-10-25	57.680	57.680	57.680	57.680	53.474	0
2022-10-24	57.680	57.680	57.680	57.680	53.474	0
2022-10-21	57.680	57.680	57.680	57.680	53.474	14
2022-10-20	56.760	56.760	56.760	56.760	52.621	0
2022-10-19	56.760	56.760	56.760	56.760	52.621	0
2022-10-18	56.760	56.760	56.760	56.760	52.621	0
2022-10-17	56.760	56.760	56.760	56.760	52.621	1
2022-10-14	55.660	55.660	55.660	55.660	51.601	7
2022-10-13	53.680	54.580	53.680	54.580	50.600	505
2022-10-11	52.100	52.100	52.100	52.100	48.301	1
2022-10-10	50.690	50.700	50.690	50.700	47.003	11
2022-10-07	51.650	51.710	50.950	51.710	47.939	1,805
2022-10-06	49.630	49.630	49.630	49.630	46.011	0
2022-10-05	49.630	49.630	49.630	49.630	46.011	0
2022-10-04	49.630	49.630	49.630	49.630	46.011	0
2022-10-03	49.110	49.630	49.110	49.630	46.011	47
2022-09-30	52.510	52.510	52.510	52.510	48.681	1
2022-09-29	53.240	53.240	53.240	53.240	49.358	0
2022-09-28	53.240	53.240	53.240	53.240	48.903	0
2022-09-27	53.240	53.240	53.240	53.240	48.903	0
2022-09-26	53.240	53.240	53.240	53.240	48.903	0
2022-09-23	53.240	53.240	53.240	53.240	48.903	41
2022-09-22	54.900	54.900	54.900	54.900	50.428	0
2022-09-21	55.300	55.300	54.890	54.900	50.428	5
2022-09-20	54.890	55.300	54.890	55.300	50.795	5
2022-09-19	54.280	54.280	54.230	54.230	49.812	2
2022-09-16	54.800	54.800	54.800	54.800	50.336	7
2022-09-15	54.850	54.850	54.850	54.850	50.382	9
2022-09-14	57.380	57.380	57.380	57.380	52.706	0
2022-09-13	57.380	57.380	57.380	57.380	52.706	0
2022-09-12	57.930	57.930	57.380	57.380	52.706	9
2022-09-09	57.410	57.410	57.410	57.410	52.733	35
2022-09-08	59.540	59.540	59.540	59.540	54.690	0
2022-09-06	58.970	59.560	58.970	59.540	54.690	149

← NewerPage 17 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.