POSCO Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	69.780	69.780	69.780	69.780	63.109	0
2022-06-09	69.780	69.780	69.780	69.780	63.109	0
2022-06-08	69.780	69.780	69.780	69.780	63.109	0
2022-06-07	68.320	69.780	68.320	69.780	63.109	30
2022-06-06	68.180	68.180	68.180	68.180	61.662	0
2022-06-03	68.390	68.490	68.110	68.180	61.662	1,002
2022-06-02	68.880	68.880	68.880	68.880	62.295	0
2022-06-01	68.880	68.880	68.880	68.880	62.295	2
2022-05-31	69.860	69.860	69.860	69.860	63.181	0
2022-05-30	69.860	69.860	69.860	69.860	63.181	0
2022-05-27	69.860	69.860	69.510	69.860	63.181	65
2022-05-26	69.340	69.340	69.340	69.340	62.711	0
2022-05-25	69.340	69.340	69.340	69.340	62.711	20
2022-05-24	69.250	69.250	69.250	69.250	62.630	0
2022-05-23	69.250	69.250	69.250	69.250	62.630	2
2022-05-20	69.090	69.090	69.090	69.090	62.485	0
2022-05-19	69.090	69.090	69.090	69.090	62.485	0
2022-05-18	69.090	69.090	69.090	69.090	62.485	1
2022-05-17	69.090	69.090	69.090	69.090	62.485	0
2022-05-16	69.090	69.090	69.090	69.090	62.485	0
2022-05-13	69.090	69.090	69.090	69.090	62.485	0
2022-05-12	69.090	69.090	69.090	69.090	62.485	0
2022-05-11	69.090	69.090	69.090	69.090	62.485	1
2022-05-10	72.380	72.380	72.380	72.380	65.460	0
2022-05-09	72.380	72.380	72.380	72.380	65.460	0
2022-05-06	72.380	72.380	72.380	72.380	65.460	0
2022-05-05	72.380	72.380	72.380	72.380	65.460	0
2022-05-04	71.680	74.000	71.680	72.380	65.460	972
2022-05-03	71.390	71.540	70.980	70.980	64.194	56
2022-05-02	68.810	68.810	68.810	68.810	62.232	0
2022-04-29	68.810	68.810	68.810	68.810	62.232	0
2022-04-28	68.810	68.810	68.810	68.810	62.232	0
2022-04-27	68.750	68.810	68.750	68.810	62.232	19
2022-04-26	67.920	67.920	67.920	67.920	61.427	0
2022-04-25	67.200	67.920	67.200	67.920	61.427	2
2022-04-22	67.200	67.200	67.200	67.200	60.775	0
2022-04-20	67.200	67.200	67.200	67.200	60.775	0
2022-04-19	67.200	67.200	67.200	67.200	60.775	0
2022-04-18	68.320	68.320	67.200	67.200	60.775	15
2022-04-14	68.950	68.950	68.950	68.950	62.358	1
2022-04-13	69.230	69.230	69.230	69.230	62.611	0
2022-04-12	69.230	69.230	69.230	69.230	62.611	0
2022-04-11	69.230	69.230	69.230	69.230	62.611	5
2022-04-08	69.230	69.230	69.230	69.230	62.611	14
2022-04-07	68.880	68.880	68.880	68.880	62.295	10
2022-04-06	67.980	67.980	67.850	67.850	61.363	204
2022-04-05	69.860	69.860	69.860	69.860	63.181	0
2022-04-04	69.930	69.930	69.860	69.860	63.181	32
2022-04-01	69.860	69.860	69.100	69.400	62.765	223
2022-03-31	70.900	70.900	70.900	70.900	64.122	20
2022-03-30	70.500	70.500	70.500	70.500	63.760	213
2022-03-29	73.640	73.640	73.640	73.640	65.701	4
2022-03-28	73.480	73.480	72.660	72.660	64.827	40
2022-03-25	74.700	74.700	74.700	74.700	66.647	4
2022-03-24	75.390	75.390	75.390	75.390	67.263	0
2022-03-23	75.390	75.390	75.390	75.390	67.263	0
2022-03-22	75.390	75.390	75.390	75.390	67.263	1
2022-03-21	75.020	75.020	75.020	75.020	66.932	0
2022-03-18	75.020	75.020	75.020	75.020	66.932	0
2022-03-17	75.000	75.020	75.000	75.020	66.932	1,000

← NewerPage 19 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.