POSCO Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-05	58.740	58.740	58.460	58.460	53.698	6
2022-09-02	58.740	58.740	58.740	58.740	53.955	13
2022-09-01	59.910	60.300	59.790	60.250	55.342	19
2022-08-31	60.000	61.060	60.000	60.960	55.994	1,260
2022-08-30	58.980	58.980	58.160	58.680	53.900	21
2022-08-29	57.540	57.540	56.840	56.840	52.210	135
2022-08-26	59.840	59.840	59.840	59.840	54.965	0
2022-08-25	59.840	59.840	59.840	59.840	54.965	600
2022-08-24	58.620	58.620	58.620	58.620	53.845	2
2022-08-23	59.400	59.400	59.400	59.400	54.561	400
2022-08-22	59.180	59.180	59.180	59.180	54.359	1
2022-08-19	59.200	59.200	59.200	59.200	54.377	0
2022-08-18	59.200	59.200	59.200	59.200	54.377	0
2022-08-17	59.200	59.200	59.200	59.200	54.377	0
2022-08-16	59.200	59.200	59.200	59.200	54.377	0
2022-08-15	59.200	59.200	59.200	59.200	54.377	0
2022-08-12	59.200	59.200	59.200	59.200	54.377	0
2022-08-11	59.200	59.200	59.200	59.200	54.377	0
2022-08-10	59.200	59.200	59.200	59.200	54.377	0
2022-08-09	59.200	59.200	59.200	59.200	54.377	0
2022-08-08	59.200	59.200	59.200	59.200	54.377	0
2022-08-05	59.200	59.200	59.200	59.200	54.377	0
2022-08-04	59.200	59.200	59.200	59.200	54.377	500
2022-08-03	59.870	59.870	59.870	59.870	54.993	0
2022-08-02	59.870	59.870	59.870	59.870	54.993	0
2022-08-01	59.870	59.870	59.870	59.870	54.993	0
2022-07-29	59.870	59.870	59.870	59.870	54.993	0
2022-07-28	59.870	59.870	59.870	59.870	54.993	0
2022-07-27	59.870	59.870	59.870	59.870	54.993	0
2022-07-26	59.870	59.870	59.870	59.870	54.993	0
2022-07-25	59.870	59.870	59.870	59.870	54.993	0
2022-07-22	59.870	59.870	59.870	59.870	54.993	0
2022-07-21	59.870	59.870	59.870	59.870	54.993	0
2022-07-20	59.870	59.870	59.870	59.870	54.993	60
2022-07-19	59.730	59.730	59.730	59.730	54.864	1
2022-07-18	57.600	57.600	57.600	57.600	52.908	0
2022-07-15	57.410	57.600	57.410	57.600	52.908	2
2022-07-14	61.350	61.350	61.350	61.350	56.352	0
2022-07-13	61.350	61.350	61.350	61.350	56.352	0
2022-07-12	61.350	61.350	61.350	61.350	56.352	0
2022-07-11	61.350	61.350	61.350	61.350	56.352	0
2022-07-08	61.350	61.350	61.350	61.350	56.352	0
2022-07-07	61.350	61.350	61.350	61.350	56.352	0
2022-07-06	61.350	61.350	61.350	61.350	56.352	0
2022-07-05	61.350	61.350	61.350	61.350	56.352	0
2022-07-04	61.350	61.350	61.350	61.350	56.352	0
2022-07-01	61.350	61.350	61.350	61.350	56.352	0
2022-06-30	61.350	61.350	61.350	61.350	56.352	0
2022-06-29	61.350	61.350	61.350	61.350	56.352	0
2022-06-28	61.350	61.350	61.350	61.350	55.485	0
2022-06-27	61.350	61.350	61.350	61.350	55.485	2
2022-06-24	61.300	61.600	61.120	61.600	55.711	742
2022-06-23	69.780	69.780	69.780	69.780	63.109	0
2022-06-22	69.780	69.780	69.780	69.780	63.109	0
2022-06-21	69.780	69.780	69.780	69.780	63.109	0
2022-06-20	69.780	69.780	69.780	69.780	63.109	0
2022-06-17	69.780	69.780	69.780	69.780	63.109	0
2022-06-15	69.780	69.780	69.780	69.780	63.109	0
2022-06-14	69.780	69.780	69.780	69.780	63.109	0
2022-06-13	69.780	69.780	69.780	69.780	63.109	0

← NewerPage 18 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.