POSCO Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-16	84.500	84.500	84.500	84.500	74.259	0
2021-12-15	84.000	84.500	84.000	84.500	74.259	684
2021-12-14	86.300	86.490	86.000	86.490	76.008	830
2021-12-13	85.450	85.450	85.450	85.450	75.094	0
2021-12-10	85.450	85.450	85.450	85.450	75.094	1
2021-12-09	85.600	85.600	85.600	85.600	75.226	0
2021-12-08	85.580	85.600	85.580	85.600	75.226	972
2021-12-07	83.940	83.940	83.940	83.940	73.767	0
2021-12-06	83.940	83.940	83.940	83.940	73.767	0
2021-12-03	83.940	83.940	83.940	83.940	73.767	0
2021-12-02	84.420	84.420	83.940	83.940	73.767	22
2021-12-01	78.160	78.160	78.160	78.160	68.688	0
2021-11-30	78.160	78.160	78.160	78.160	68.688	0
2021-11-29	78.000	78.230	78.000	78.160	68.688	8
2021-11-26	80.240	80.240	78.320	78.560	69.039	71
2021-11-25	83.200	83.200	83.200	83.200	73.117	0
2021-11-24	83.200	83.200	83.200	83.200	73.117	1
2021-11-23	85.510	85.510	83.570	83.570	73.442	123
2021-11-22	80.240	80.240	80.240	80.240	70.516	0
2021-11-19	80.240	80.240	80.240	80.240	70.516	0
2021-11-18	80.240	80.240	80.240	80.240	70.516	0
2021-11-17	80.240	80.240	80.240	80.240	70.516	1
2021-11-16	80.240	80.240	80.240	80.240	70.516	0
2021-11-12	80.240	80.240	80.240	80.240	70.516	0
2021-11-11	80.240	80.240	80.240	80.240	70.516	0
2021-11-10	80.200	80.240	80.200	80.240	70.516	52
2021-11-09	83.930	83.930	83.930	83.930	73.758	60
2021-11-08	85.360	85.440	84.370	85.030	74.725	304
2021-11-05	84.880	84.880	84.000	84.000	73.820	83
2021-11-04	86.940	86.940	86.940	86.940	76.404	2
2021-11-03	88.650	88.650	88.650	88.650	77.906	33
2021-11-01	89.440	89.440	89.440	89.440	78.601	3
2021-10-29	90.760	90.760	90.760	90.760	79.761	0
2021-10-28	90.760	90.760	90.760	90.760	79.761	2
2021-10-27	90.880	90.880	90.880	90.880	79.866	49
2021-10-26	93.420	93.420	93.420	93.420	82.098	0
2021-10-25	93.720	93.720	93.420	93.420	82.098	2
2021-10-22	92.780	92.780	92.780	92.780	81.536	60
2021-10-21	92.250	92.250	92.250	92.250	81.070	1,200
2021-10-20	92.070	92.430	92.070	92.430	81.228	3
2021-10-19	94.190	94.320	94.190	94.320	82.889	1,200
2021-10-18	94.770	94.770	92.530	92.530	81.316	11
2021-10-15	96.150	96.150	96.150	96.150	84.498	2
2021-10-14	96.150	96.150	96.150	96.150	84.498	170

← NewerPage 21 of 21 · 1,244 trading days

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.