UK markets open in 1 hour 44 minutes
NIKKEI 225
38,402.14 +348.04 (+0.91%) HANG SENG
18,395.89 +165.69 (+0.91%) CRUDE OIL
77.68 -0.23 (-0.30%) GOLD FUTURES
2,363.60 -2.90 (-0.12%) DOW
38,111.48 -330.02 (-0.86%) Bitcoin GBP
53,812.07 +357.98 (+0.67%)
POSCO Holdings Inc. (005490.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
As of 01:55PM KST. Market open.
Time period:
31 May 2023 - 31 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 370,500.00 | 379,500.00 | 368,500.00 | 370,000.00 | 370,000.00 | 293,816 |
| 30 May 2024 | 370,500.00 | 376,000.00 | 367,000.00 | 369,500.00 | 369,500.00 | 432,926 |
| 29 May 2024 | 379,000.00 | 381,000.00 | 373,000.00 | 374,000.00 | 374,000.00 | 450,870 |
| 28 May 2024 | 389,000.00 | 390,500.00 | 382,500.00 | 383,000.00 | 383,000.00 | 253,275 |
| 27 May 2024 | 380,500.00 | 390,500.00 | 375,500.00 | 388,500.00 | 388,500.00 | 520,982 |
| 24 May 2024 | 382,000.00 | 384,000.00 | 380,000.00 | 381,500.00 | 381,500.00 | 357,992 |
| 23 May 2024 | 390,000.00 | 392,000.00 | 385,000.00 | 387,500.00 | 387,500.00 | 292,191 |
| 22 May 2024 | 394,000.00 | 396,000.00 | 390,500.00 | 390,500.00 | 390,500.00 | 227,064 |
| 21 May 2024 | 399,000.00 | 399,500.00 | 392,000.00 | 393,500.00 | 393,500.00 | 340,790 |
| 20 May 2024 | 399,000.00 | 405,000.00 | 398,500.00 | 401,000.00 | 401,000.00 | 253,949 |
| 17 May 2024 | 400,500.00 | 402,500.00 | 398,000.00 | 398,000.00 | 398,000.00 | 220,887 |
| 16 May 2024 | 406,000.00 | 407,500.00 | 401,500.00 | 402,500.00 | 402,500.00 | 237,901 |
| 14 May 2024 | 399,500.00 | 403,000.00 | 399,000.00 | 401,500.00 | 401,500.00 | 211,204 |
| 13 May 2024 | 402,000.00 | 402,500.00 | 396,500.00 | 399,000.00 | 399,000.00 | 209,352 |
| 10 May 2024 | 402,000.00 | 404,000.00 | 399,000.00 | 401,000.00 | 401,000.00 | 193,446 |
| 09 May 2024 | 403,500.00 | 404,000.00 | 398,000.00 | 398,000.00 | 398,000.00 | 303,018 |
| 08 May 2024 | 405,000.00 | 406,500.00 | 401,000.00 | 403,500.00 | 403,500.00 | 205,380 |
| 07 May 2024 | 410,000.00 | 411,500.00 | 404,000.00 | 406,500.00 | 406,500.00 | 243,946 |
| 03 May 2024 | 402,000.00 | 407,500.00 | 399,000.00 | 403,500.00 | 403,500.00 | 277,160 |
| 02 May 2024 | 404,000.00 | 407,500.00 | 399,000.00 | 399,000.00 | 399,000.00 | 245,698 |
| 30 Apr 2024 | 412,000.00 | 412,000.00 | 404,000.00 | 405,000.00 | 405,000.00 | 328,307 |
| 29 Apr 2024 | 393,500.00 | 409,000.00 | 392,000.00 | 407,000.00 | 407,000.00 | 450,439 |
| 26 Apr 2024 | 395,000.00 | 395,500.00 | 389,500.00 | 394,500.00 | 394,500.00 | 255,838 |
| 25 Apr 2024 | 392,500.00 | 398,500.00 | 391,000.00 | 392,500.00 | 392,500.00 | 298,528 |
| 24 Apr 2024 | 399,500.00 | 403,500.00 | 395,500.00 | 396,000.00 | 396,000.00 | 362,468 |
| 23 Apr 2024 | 395,000.00 | 397,500.00 | 389,500.00 | 391,500.00 | 391,500.00 | 252,536 |
| 22 Apr 2024 | 397,500.00 | 398,500.00 | 390,500.00 | 395,000.00 | 395,000.00 | 333,838 |
| 19 Apr 2024 | 386,500.00 | 389,500.00 | 377,000.00 | 386,500.00 | 386,500.00 | 489,889 |
| 18 Apr 2024 | 373,000.00 | 395,000.00 | 373,000.00 | 390,000.00 | 390,000.00 | 702,664 |
| 17 Apr 2024 | 380,500.00 | 384,000.00 | 371,000.00 | 371,000.00 | 371,000.00 | 532,497 |
| 16 Apr 2024 | 386,000.00 | 389,000.00 | 380,500.00 | 380,500.00 | 380,500.00 | 483,959 |
| 15 Apr 2024 | 387,000.00 | 392,000.00 | 386,000.00 | 390,500.00 | 390,500.00 | 392,019 |
| 12 Apr 2024 | 404,500.00 | 405,000.00 | 394,500.00 | 395,000.00 | 395,000.00 | 322,166 |
| 11 Apr 2024 | 395,500.00 | 406,000.00 | 393,500.00 | 400,000.00 | 400,000.00 | 473,313 |
| 09 Apr 2024 | 406,500.00 | 411,000.00 | 401,000.00 | 403,500.00 | 403,500.00 | 372,690 |
| 08 Apr 2024 | 390,500.00 | 404,500.00 | 380,500.00 | 403,000.00 | 403,000.00 | 940,103 |
| 05 Apr 2024 | 396,000.00 | 400,000.00 | 393,000.00 | 394,500.00 | 394,500.00 | 424,303 |
| 04 Apr 2024 | 401,000.00 | 405,000.00 | 393,000.00 | 401,500.00 | 401,500.00 | 637,428 |
| 03 Apr 2024 | 400,000.00 | 404,500.00 | 398,500.00 | 398,500.00 | 398,500.00 | 719,857 |
| 02 Apr 2024 | 414,000.00 | 417,000.00 | 409,500.00 | 409,500.00 | 409,500.00 | 521,651 |
| 01 Apr 2024 | 422,000.00 | 424,500.00 | 416,500.00 | 418,000.00 | 418,000.00 | 403,197 |
| 29 Mar 2024 | 420,000.00 | 426,000.00 | 417,500.00 | 422,000.00 | 422,000.00 | 368,605 |
| 28 Mar 2024 | 429,500.00 | 430,000.00 | 421,000.00 | 421,000.00 | 421,000.00 | 509,919 |
| 27 Mar 2024 | 429,000.00 | 432,000.00 | 425,500.00 | 428,000.00 | 428,000.00 | 338,183 |
| 26 Mar 2024 | 433,500.00 | 435,500.00 | 428,000.00 | 429,000.00 | 429,000.00 | 384,054 |
| 25 Mar 2024 | 430,000.00 | 435,000.00 | 429,500.00 | 432,000.00 | 432,000.00 | 354,232 |
| 22 Mar 2024 | 427,500.00 | 436,000.00 | 427,500.00 | 428,500.00 | 428,500.00 | 441,565 |
| 21 Mar 2024 | 430,500.00 | 435,000.00 | 428,000.00 | 428,000.00 | 428,000.00 | 505,623 |
| 20 Mar 2024 | 431,000.00 | 433,000.00 | 425,000.00 | 426,500.00 | 426,500.00 | 496,417 |
| 19 Mar 2024 | 440,500.00 | 441,500.00 | 423,000.00 | 431,500.00 | 431,500.00 | 733,681 |
| 18 Mar 2024 | 436,500.00 | 439,500.00 | 432,000.00 | 439,500.00 | 439,500.00 | 423,126 |
| 15 Mar 2024 | 439,500.00 | 441,500.00 | 435,000.00 | 435,000.00 | 435,000.00 | 566,617 |
| 14 Mar 2024 | 448,000.00 | 448,500.00 | 442,000.00 | 442,000.00 | 442,000.00 | 463,835 |
| 13 Mar 2024 | 449,000.00 | 452,500.00 | 444,000.00 | 448,000.00 | 448,000.00 | 393,813 |
| 12 Mar 2024 | 441,500.00 | 451,500.00 | 439,000.00 | 450,000.00 | 450,000.00 | 471,093 |
| 11 Mar 2024 | 444,500.00 | 445,500.00 | 436,000.00 | 437,000.00 | 437,000.00 | 392,589 |
| 08 Mar 2024 | 447,000.00 | 456,500.00 | 444,000.00 | 444,500.00 | 444,500.00 | 489,844 |
| 07 Mar 2024 | 443,500.00 | 449,000.00 | 439,000.00 | 443,000.00 | 443,000.00 | 402,186 |
| 06 Mar 2024 | 444,000.00 | 449,000.00 | 438,500.00 | 439,500.00 | 439,500.00 | 475,291 |
| 05 Mar 2024 | 453,000.00 | 471,000.00 | 447,000.00 | 447,000.00 | 447,000.00 | 923,980 |
| 04 Mar 2024 | 434,000.00 | 460,000.00 | 434,000.00 | 458,000.00 | 458,000.00 | 1,057,367 |
| 29 Feb 2024 | 435,500.00 | 437,000.00 | 431,500.00 | 431,500.00 | 431,500.00 | 427,024 |
| 28 Feb 2024 | 430,000.00 | 441,500.00 | 430,000.00 | 437,500.00 | 437,500.00 | 510,943 |
| 28 Feb 2024 | 2500 Dividend | |||||
| 27 Feb 2024 | 435,000.00 | 438,500.00 | 425,500.00 | 427,000.00 | 424,500.00 | 426,286 |
| 26 Feb 2024 | 435,500.00 | 443,000.00 | 432,000.00 | 432,500.00 | 429,967.81 | 401,741 |
| 23 Feb 2024 | 437,000.00 | 440,500.00 | 434,000.00 | 435,500.00 | 432,950.25 | 368,549 |
| 22 Feb 2024 | 441,500.00 | 442,500.00 | 435,500.00 | 436,500.00 | 433,944.38 | 321,302 |
| 21 Feb 2024 | 436,000.00 | 442,500.00 | 434,000.00 | 438,000.00 | 435,435.59 | 348,308 |
| 20 Feb 2024 | 443,000.00 | 443,000.00 | 433,500.00 | 440,000.00 | 437,423.91 | 445,525 |
| 19 Feb 2024 | 437,500.00 | 450,500.00 | 436,000.00 | 444,500.00 | 441,897.56 | 517,344 |
| 16 Feb 2024 | 450,000.00 | 452,000.00 | 441,000.00 | 442,000.00 | 439,412.19 | 459,341 |
| 15 Feb 2024 | 438,500.00 | 444,000.00 | 435,000.00 | 439,000.00 | 436,429.75 | 516,334 |
| 14 Feb 2024 | 429,000.00 | 437,000.00 | 425,000.00 | 433,000.00 | 430,464.88 | 605,227 |
| 13 Feb 2024 | 450,000.00 | 451,500.00 | 435,000.00 | 438,000.00 | 435,435.59 | 1,113,501 |
| 08 Feb 2024 | 459,000.00 | 462,000.00 | 452,000.00 | 453,000.00 | 450,347.78 | 755,443 |
| 07 Feb 2024 | 444,000.00 | 459,000.00 | 444,000.00 | 449,500.00 | 446,868.28 | 753,430 |
| 06 Feb 2024 | 442,500.00 | 443,500.00 | 431,500.00 | 437,000.00 | 434,441.47 | 529,324 |
| 05 Feb 2024 | 450,000.00 | 451,500.00 | 437,500.00 | 446,500.00 | 443,885.84 | 557,374 |
| 02 Feb 2024 | 446,500.00 | 450,500.00 | 437,000.00 | 449,000.00 | 446,371.19 | 631,354 |
| 01 Feb 2024 | 422,500.00 | 440,000.00 | 417,000.00 | 437,000.00 | 434,441.47 | 685,759 |
| 31 Jan 2024 | 426,000.00 | 437,000.00 | 424,500.00 | 426,000.00 | 423,505.88 | 448,818 |
| 30 Jan 2024 | 430,000.00 | 449,500.00 | 428,000.00 | 428,500.00 | 425,991.22 | 1,035,095 |
| 29 Jan 2024 | 417,500.00 | 429,500.00 | 407,000.00 | 423,000.00 | 420,523.44 | 811,428 |
| 26 Jan 2024 | 391,500.00 | 418,000.00 | 391,500.00 | 412,500.00 | 410,084.91 | 682,506 |
| 25 Jan 2024 | 395,000.00 | 403,500.00 | 387,000.00 | 400,000.00 | 397,658.09 | 740,145 |
| 24 Jan 2024 | 401,500.00 | 408,000.00 | 398,000.00 | 400,000.00 | 397,658.09 | 535,634 |
| 23 Jan 2024 | 398,000.00 | 409,500.00 | 396,000.00 | 403,000.00 | 400,640.53 | 713,222 |
| 22 Jan 2024 | 412,000.00 | 416,000.00 | 398,500.00 | 398,500.00 | 396,166.88 | 997,443 |
| 19 Jan 2024 | 424,000.00 | 429,000.00 | 408,000.00 | 414,500.00 | 412,073.19 | 713,744 |
| 18 Jan 2024 | 417,000.00 | 432,000.00 | 415,000.00 | 422,000.00 | 419,529.28 | 667,276 |
| 17 Jan 2024 | 434,000.00 | 438,500.00 | 418,000.00 | 419,000.00 | 416,546.84 | 783,683 |
| 16 Jan 2024 | 438,000.00 | 444,000.00 | 434,000.00 | 437,500.00 | 434,938.53 | 424,725 |
| 15 Jan 2024 | 442,500.00 | 446,500.00 | 440,000.00 | 442,000.00 | 439,412.19 | 112,482 |
| 12 Jan 2024 | 448,500.00 | 453,500.00 | 441,500.00 | 448,500.00 | 445,874.13 | 472,056 |
| 11 Jan 2024 | 451,500.00 | 459,000.00 | 451,000.00 | 451,500.00 | 448,856.56 | 466,466 |
| 10 Jan 2024 | 456,500.00 | 458,500.00 | 450,000.00 | 450,500.00 | 447,862.41 | 507,557 |
| 09 Jan 2024 | 471,000.00 | 474,500.00 | 460,500.00 | 460,500.00 | 457,803.88 | 481,273 |
| 08 Jan 2024 | 480,500.00 | 481,000.00 | 469,500.00 | 469,500.00 | 466,751.19 | 393,617 |
| 05 Jan 2024 | 471,000.00 | 486,500.00 | 466,000.00 | 480,000.00 | 477,189.69 | 570,408 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.