POSCO Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	70.200	70.200	70.200	70.200	62.632	0
2022-03-15	70.200	70.200	70.200	70.200	62.632	0
2022-03-14	70.200	70.200	70.200	70.200	62.632	0
2022-03-11	70.200	70.200	70.200	70.200	62.632	0
2022-03-10	70.200	70.200	70.200	70.200	62.632	0
2022-03-09	70.200	70.200	70.200	70.200	62.632	0
2022-03-08	75.990	75.990	70.200	70.200	62.632	11
2022-03-07	75.990	75.990	75.990	75.990	67.798	0
2022-03-04	75.990	75.990	75.990	75.990	67.798	0
2022-03-03	75.990	75.990	75.990	75.990	67.798	0
2022-03-02	75.890	75.990	75.890	75.990	67.798	240
2022-02-25	71.570	71.570	71.570	71.570	63.854	0
2022-02-24	71.570	71.570	71.570	71.570	63.854	0
2022-02-23	73.850	73.850	71.570	71.570	63.854	101
2022-02-22	74.650	74.650	74.650	74.650	66.602	0
2022-02-21	74.650	74.650	74.650	74.650	66.602	20
2022-02-18	75.900	75.900	75.900	75.900	67.718	0
2022-02-17	75.900	75.900	75.900	75.900	67.718	60
2022-02-16	76.050	76.050	76.050	76.050	67.851	2
2022-02-15	74.900	74.900	74.900	74.900	66.825	0
2022-02-14	74.900	74.900	74.900	74.900	66.825	0
2022-02-11	74.900	74.900	74.900	74.900	66.825	0
2022-02-10	74.900	74.900	74.900	74.900	66.825	0
2022-02-09	74.900	74.900	74.900	74.900	66.825	0
2022-02-08	74.900	74.900	74.900	74.900	66.825	0
2022-02-07	74.900	74.900	74.900	74.900	66.825	935
2022-02-04	75.690	75.690	75.690	75.690	67.530	0
2022-02-03	75.690	75.690	75.690	75.690	67.530	0
2022-02-02	75.690	75.690	75.690	75.690	67.530	12
2022-02-01	73.920	73.920	73.920	73.920	65.951	0
2022-01-31	73.920	73.920	73.920	73.920	65.951	0
2022-01-28	73.980	73.980	73.920	73.920	65.951	1,201
2022-01-27	74.310	74.310	73.980	73.980	66.005	801
2022-01-26	76.200	76.200	76.200	76.200	67.985	0
2022-01-25	76.200	76.200	76.200	76.200	67.985	100
2022-01-24	76.250	76.250	76.250	76.250	68.030	100
2022-01-21	88.650	88.650	88.650	88.650	79.093	0
2022-01-20	88.650	88.650	88.650	88.650	79.093	0
2022-01-19	88.650	88.650	88.650	88.650	79.093	0
2022-01-18	88.650	88.650	88.650	88.650	79.093	0
2022-01-17	88.650	88.650	88.650	88.650	79.093	0
2022-01-14	88.650	88.650	88.650	88.650	79.093	0
2022-01-13	88.650	88.650	88.650	88.650	79.093	1
2022-01-12	88.650	88.650	88.650	88.650	79.093	25
2022-01-11	88.600	88.600	88.600	88.600	79.048	100
2022-01-10	88.610	88.610	88.610	88.610	79.057	0
2022-01-07	88.610	88.610	88.610	88.610	79.057	0
2022-01-06	88.610	88.610	88.610	88.610	79.057	2
2022-01-05	88.380	88.560	88.380	88.560	79.013	31
2022-01-04	81.200	81.200	81.200	81.200	72.446	0
2022-01-03	81.200	81.200	81.200	81.200	72.446	0
2021-12-30	81.200	81.200	81.200	81.200	72.446	180
2021-12-29	84.500	84.500	84.500	84.500	75.390	0
2021-12-28	84.500	84.500	84.500	84.500	74.259	0
2021-12-27	84.500	84.500	84.500	84.500	74.259	0
2021-12-23	84.500	84.500	84.500	84.500	74.259	0
2021-12-22	84.500	84.500	84.500	84.500	74.259	0
2021-12-21	84.500	84.500	84.500	84.500	74.259	0
2021-12-20	84.500	84.500	84.500	84.500	74.259	0
2021-12-17	84.500	84.500	84.500	84.500	74.259	0

← NewerPage 20 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.