POSCO Holdings (005490.KS) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 327000.00 | 331000.00 | 318500.00 | 331000.00 | +3.76% | 322,295 |
| 2026-08-06 | 315000.00 | 321500.00 | 311000.00 | 319000.00 | +0.63% | 249,364 |
| 2026-08-05 | 317500.00 | 322500.00 | 315000.00 | 317000.00 | +1.28% | 230,639 |
| 2026-08-04 | 305500.00 | 313000.00 | 303000.00 | 313000.00 | +3.13% | 276,520 |
| 2026-08-03 | 310000.00 | 311500.00 | 298000.00 | 303500.00 | -2.88% | 294,993 |
| 2026-07-31 | 311500.00 | 317500.00 | 301000.00 | 312500.00 | +3.99% | 431,276 |
| 2026-07-30 | 282000.00 | 305000.00 | 282000.00 | 300500.00 | +4.16% | 485,070 |
| 2026-07-29 | 300000.00 | 303500.00 | 275000.00 | 288500.00 | -3.51% | 467,638 |
| 2026-07-28 | 309000.00 | 310000.00 | 293000.00 | 299000.00 | -5.38% | 367,586 |
| 2026-07-27 | 319000.00 | 322000.00 | 313500.00 | 316000.00 | +0.96% | 201,640 |
| 2026-07-24 | 316500.00 | 319500.00 | 308500.00 | 313000.00 | -3.25% | 257,402 |
| 2026-07-23 | 303500.00 | 325000.00 | 303000.00 | 323500.00 | +6.77% | 326,824 |
| 2026-07-22 | 307500.00 | 314000.00 | 301500.00 | 303000.00 | +0.00% | 254,159 |
| 2026-07-21 | 298500.00 | 303000.00 | 293000.00 | 303000.00 | +0.17% | 254,065 |
| 2026-07-20 | 309000.00 | 310000.00 | 298500.00 | 302500.00 | -2.89% | 307,990 |
| 2026-07-16 | 312000.00 | 320000.00 | 305500.00 | 311500.00 | -0.95% | 287,682 |
| 2026-07-15 | 309000.00 | 319500.00 | 309000.00 | 314500.00 | +3.62% | 313,817 |
| 2026-07-14 | 308500.00 | 311500.00 | 299000.00 | 303500.00 | -1.46% | 341,126 |
| 2026-07-13 | 313500.00 | 324000.00 | 306500.00 | 308000.00 | -1.75% | 337,638 |
| 2026-07-10 | 304000.00 | 320500.00 | 304000.00 | 313500.00 | +5.56% | 298,245 |
| 2026-07-09 | 306000.00 | 310000.00 | 292000.00 | 297000.00 | -2.30% | 444,238 |
| 2026-07-08 | 311000.00 | 316000.00 | 301000.00 | 304000.00 | -3.65% | 289,364 |
| 2026-07-07 | 320500.00 | 321000.00 | 306500.00 | 315500.00 | -1.87% | 279,795 |
| 2026-07-06 | 325000.00 | 326000.00 | 311000.00 | 321500.00 | +0.47% | 205,753 |
| 2026-07-03 | 319000.00 | 321000.00 | 304500.00 | 320000.00 | +0.79% | 325,126 |
| 2026-07-02 | 311000.00 | 325000.00 | 301500.00 | 317500.00 | +0.79% | 369,482 |
| 2026-07-01 | 325000.00 | 326000.00 | 309000.00 | 315000.00 | -0.63% | 264,203 |
| 2026-06-30 | 327500.00 | 328000.00 | 315500.00 | 317000.00 | -4.80% | 401,319 |
| 2026-06-29 | 308000.00 | 334500.00 | 300000.00 | 333000.00 | +9.18% | 512,476 |
| 2026-06-26 | 316500.00 | 319500.00 | 296500.00 | 305000.00 | -5.57% | 555,199 |
| 2026-06-25 | 332000.00 | 334500.00 | 322000.00 | 323000.00 | -2.56% | 359,066 |
| 2026-06-24 | 322000.00 | 334000.00 | 316500.00 | 331500.00 | +2.95% | 418,516 |
| 2026-06-23 | 345500.00 | 352000.00 | 320000.00 | 322000.00 | -7.07% | 568,511 |
| 2026-06-22 | 356000.00 | 356500.00 | 345500.00 | 346500.00 | -2.81% | 329,691 |
| 2026-06-19 | 366000.00 | 372000.00 | 350000.00 | 356500.00 | -2.86% | 537,087 |
| 2026-06-18 | 381000.00 | 381000.00 | 367000.00 | 367000.00 | -4.55% | 429,197 |
| 2026-06-17 | 396500.00 | 397000.00 | 382500.00 | 384500.00 | -1.41% | 308,208 |
| 2026-06-16 | 396500.00 | 396500.00 | 386500.00 | 390000.00 | -1.27% | 319,132 |
| 2026-06-15 | 396000.00 | 398000.00 | 388000.00 | 395000.00 | +4.77% | 288,778 |
| 2026-06-12 | 377500.00 | 389500.00 | 373500.00 | 377000.00 | +5.31% | 483,611 |
| 2026-06-11 | 350000.00 | 360000.00 | 342500.00 | 358000.00 | -1.38% | 418,533 |
| 2026-06-10 | 361500.00 | 372000.00 | 352000.00 | 363000.00 | -0.41% | 39 |
| 2026-06-09 | 366000.00 | 370500.00 | 356000.00 | 364500.00 | +1.53% | 503,818 |
| 2026-06-08 | 361000.00 | 368000.00 | 356000.00 | 359000.00 | -7.95% | 411,313 |
| 2026-06-05 | 401500.00 | 405000.00 | 375000.00 | 390000.00 | -2.99% | 432,637 |
| 2026-06-04 | 405000.00 | 412500.00 | 393000.00 | 402000.00 | +0.75% | 481,991 |
| 2026-06-02 | 405500.00 | 416500.00 | 392500.00 | 399000.00 | -3.39% | 592,760 |
| 2026-06-01 | 418000.00 | 426000.00 | 412000.00 | 413000.00 | -2.48% | 530,828 |
| 2026-05-29 | 424000.00 | 424000.00 | 407500.00 | 423500.00 | +0.83% | 775,543 |
| 2026-05-28 | 433500.00 | 435500.00 | 405000.00 | 420000.00 | -0.83% | 593,623 |
| 2026-05-27 | 440000.00 | 442000.00 | 422500.00 | 423500.00 | -4.19% | 512,005 |
| 2026-05-26 | 457500.00 | 459500.00 | 440000.00 | 442000.00 | -1.23% | 359,994 |
| 2026-05-22 | 453500.00 | 458500.00 | 444000.00 | 447500.00 | +0.90% | 369,792 |
| 2026-05-21 | 434000.00 | 443500.00 | 427000.00 | 443500.00 | +6.35% | 402,848 |
| 2026-05-20 | 440500.00 | 444000.00 | 410000.00 | 417000.00 | -5.33% | 735,059 |
| 2026-05-19 | 467000.00 | 467500.00 | 430000.00 | 440500.00 | -4.86% | 578,283 |
| 2026-05-18 | 460500.00 | 466000.00 | 435500.00 | 463000.00 | -0.96% | 503,785 |
| 2026-05-15 | 487500.00 | 505000.00 | 457000.00 | 467500.00 | -3.91% | 713,593 |
| 2026-05-14 | 494500.00 | 495000.00 | 475000.00 | 486500.00 | +1.67% | 600,393 |
| 2026-05-13 | 475000.00 | 487000.00 | 464000.00 | 478500.00 | -0.10% | 657,568 |
| 2026-05-12 | 511000.00 | 516000.00 | 465500.00 | 479000.00 | -6.45% | 1,308,740 |
| 2026-05-11 | 521000.00 | 525000.00 | 504000.00 | 512000.00 | -2.48% | 501,971 |
| 2026-05-08 | 528000.00 | 529000.00 | 512000.00 | 525000.00 | -1.87% | 462,890 |
| 2026-05-07 | 515000.00 | 542000.00 | 505000.00 | 535000.00 | +5.73% | 947,299 |
| 2026-05-06 | 518000.00 | 519000.00 | 497500.00 | 506000.00 | +0.80% | 602,095 |
| 2026-05-04 | 486000.00 | 512000.00 | 485000.00 | 502000.00 | +8.66% | 1,080,353 |
| 2026-04-30 | 471500.00 | 471500.00 | 455500.00 | 462000.00 | -1.49% | 568,870 |
| 2026-04-29 | 477000.00 | 478000.00 | 462500.00 | 469000.00 | +0.54% | 599,954 |
| 2026-04-28 | 442000.00 | 482000.00 | 441000.00 | 466500.00 | +11.74% | 1,962,453 |
| 2026-04-27 | 422000.00 | 422000.00 | 411000.00 | 417500.00 | +0.60% | 309,760 |
| 2026-04-24 | 411500.00 | 416500.00 | 407000.00 | 415000.00 | +1.10% | 292,559 |
| 2026-04-23 | 421000.00 | 421000.00 | 401500.00 | 410500.00 | -1.91% | 558,290 |
| 2026-04-22 | 420000.00 | 423000.00 | 410500.00 | 418500.00 | -0.71% | 561,752 |
| 2026-04-21 | 398000.00 | 422000.00 | 396000.00 | 421500.00 | +8.22% | 1,024,414 |
| 2026-04-20 | 386500.00 | 394500.00 | 385000.00 | 389500.00 | +1.17% | 354,709 |
| 2026-04-17 | 377000.00 | 386000.00 | 375500.00 | 385000.00 | +4.05% | 608,037 |
| 2026-04-16 | 373000.00 | 374500.00 | 368500.00 | 370000.00 | +0.54% | 204,289 |
| 2026-04-15 | 367000.00 | 372000.00 | 365500.00 | 368000.00 | +1.80% | 276,230 |
| 2026-04-14 | 367000.00 | 367500.00 | 361000.00 | 361500.00 | +0.42% | 213,490 |
| 2026-04-13 | 362500.00 | 365000.00 | 355500.00 | 360000.00 | -2.44% | 284,457 |
| 2026-04-10 | 370500.00 | 373500.00 | 365000.00 | 369000.00 | +0.54% | 246,719 |
| 2026-04-09 | 360000.00 | 370000.00 | 357500.00 | 367000.00 | +1.24% | 474,808 |
| 2026-04-08 | 358000.00 | 363500.00 | 351000.00 | 362500.00 | +4.92% | 454,015 |
| 2026-04-07 | 347000.00 | 354500.00 | 343000.00 | 345500.00 | -1.00% | 272,984 |
| 2026-04-06 | 349500.00 | 355000.00 | 346500.00 | 349000.00 | +0.43% | 262,261 |
| 2026-04-03 | 349500.00 | 362000.00 | 346750.00 | 347500.00 | +1.91% | 351,485 |
| 2026-04-02 | 350000.00 | 362000.00 | 337000.00 | 341000.00 | -1.59% | 585,197 |
| 2026-04-01 | 344500.00 | 348000.00 | 339000.00 | 346500.00 | +4.21% | 357,348 |
| 2026-03-31 | 342000.00 | 343000.00 | 332000.00 | 332500.00 | -3.06% | 390,060 |
| 2026-03-30 | 330000.00 | 344500.00 | 329000.00 | 343000.00 | +0.15% | 295,337 |
| 2026-03-27 | 335500.00 | 343000.00 | 327000.00 | 342500.00 | +0.00% | 276,285 |
| 2026-03-26 | 345000.00 | 351000.00 | 340500.00 | 342500.00 | +0.15% | 258,690 |
| 2026-03-25 | 343500.00 | 345000.00 | 338500.00 | 342000.00 | +0.74% | 252,184 |
| 2026-03-24 | 336500.00 | 339500.00 | 328500.00 | 339500.00 | +4.46% | 296,420 |
| 2026-03-23 | 333000.00 | 340000.00 | 325000.00 | 325000.00 | -5.39% | 445,916 |
| 2026-03-20 | 341000.00 | 343500.00 | 338500.00 | 343500.00 | +1.63% | 462,448 |
| 2026-03-19 | 339500.00 | 342000.00 | 336500.00 | 338000.00 | -3.29% | 339,117 |
| 2026-03-18 | 348500.00 | 352750.00 | 346000.00 | 349500.00 | +2.04% | 242,341 |
| 2026-03-17 | 341000.00 | 346500.00 | 340500.00 | 342500.00 | +2.70% | 201,085 |
| 2026-03-16 | 337000.00 | 339500.00 | 332500.00 | 333500.00 | -1.04% | 237,017 |
| 2026-03-13 | 336500.00 | 343500.00 | 335000.00 | 337000.00 | -3.02% | 304,728 |
| 2026-03-12 | 342000.00 | 351000.00 | 342000.00 | 347500.00 | +0.72% | 270,855 |
| 2026-03-11 | 349500.00 | 355000.00 | 342000.00 | 345000.00 | +0.44% | 302,616 |
| 2026-03-10 | 351500.00 | 351500.00 | 337000.00 | 343500.00 | +2.23% | 367,031 |
| 2026-03-09 | 331500.00 | 338500.00 | 324500.00 | 336000.00 | -4.95% | 461,460 |
| 2026-03-06 | 340000.00 | 357500.00 | 337500.00 | 353500.00 | +2.02% | 513,149 |
| 2026-03-05 | 350500.00 | 355000.00 | 340500.00 | 346500.00 | +7.78% | 684,573 |
| 2026-03-04 | 356500.00 | 362500.00 | 318000.00 | 321500.00 | -14.15% | 1,237,021 |
| 2026-03-03 | 403000.00 | 404000.00 | 373000.00 | 374500.00 | -9.32% | 842,427 |
| 2026-02-27 | 401000.00 | 427500.00 | 398500.00 | 413000.00 | +1.35% | 819,645 |
| 2026-02-26 | 417500.00 | 423000.00 | 402500.00 | 407500.00 | +0.25% | 740,144 |
| 2026-02-25 | 401000.00 | 410500.00 | 395000.00 | 406500.00 | +1.75% | 558,243 |
| 2026-02-24 | 390500.00 | 402500.00 | 388000.00 | 399500.00 | +2.96% | 557,616 |
| 2026-02-23 | 400500.00 | 400500.00 | 386000.00 | 388000.00 | -1.52% | 477,046 |
| 2026-02-20 | 392500.00 | 398500.00 | 387000.00 | 394000.00 | +1.29% | 461,741 |
| 2026-02-19 | 385500.00 | 393500.00 | 383000.00 | 389000.00 | +3.60% | 444,013 |
| 2026-02-13 | 379000.00 | 385000.00 | 375000.00 | 375500.00 | -1.96% | 497,388 |
| 2026-02-12 | 377000.00 | 396000.00 | 374500.00 | 383000.00 | +2.96% | 1,513,690 |
| 2026-02-11 | 371000.00 | 373000.00 | 365000.00 | 372000.00 | +0.27% | 399,686 |
| 2026-02-10 | 365000.00 | 375000.00 | 363000.00 | 371000.00 | +2.06% | 567,078 |
| 2026-02-09 | 369500.00 | 370000.00 | 359500.00 | 363500.00 | +1.11% | 449,546 |
| 2026-02-06 | 356500.00 | 363000.00 | 348500.00 | 359500.00 | -2.04% | 569,731 |
| 2026-02-05 | 364500.00 | 382500.00 | 363500.00 | 367000.00 | +0.96% | 1,153,551 |
| 2026-02-04 | 355000.00 | 365000.00 | 355000.00 | 363500.00 | +1.82% | 439,151 |
| 2026-02-03 | 349000.00 | 359000.00 | 345500.00 | 357000.00 | +4.54% | 493,238 |
| 2026-02-02 | 344000.00 | 354000.00 | 337500.00 | 341500.00 | -1.73% | 584,426 |
| 2026-01-30 | 361500.00 | 364500.00 | 345500.00 | 347500.00 | -4.53% | 1,046,195 |
| 2026-01-29 | 375500.00 | 375500.00 | 358500.00 | 364000.00 | -3.70% | 1,001,017 |
| 2026-01-28 | 363500.00 | 383500.00 | 359500.00 | 378000.00 | +5.15% | 1,185,336 |
| 2026-01-27 | 358500.00 | 361000.00 | 353000.00 | 359500.00 | -1.51% | 569,514 |
| 2026-01-26 | 372000.00 | 372000.00 | 360000.00 | 365000.00 | -0.82% | 745,027 |
| 2026-01-23 | 371000.00 | 390000.00 | 360500.00 | 368000.00 | +2.36% | 1,620,917 |
| 2026-01-22 | 352500.00 | 372500.00 | 350000.00 | 359500.00 | +2.42% | 1,498,570 |
| 2026-01-21 | 350500.00 | 353000.00 | 343000.00 | 351000.00 | -1.82% | 690,004 |
| 2026-01-20 | 349000.00 | 360500.00 | 345500.00 | 357500.00 | +2.88% | 897,663 |
| 2026-01-19 | 334500.00 | 350000.00 | 333000.00 | 347500.00 | +4.83% | 765,012 |
| 2026-01-16 | 353500.00 | 354000.00 | 326000.00 | 331500.00 | -5.69% | 1,093,617 |
| 2026-01-15 | 352000.00 | 360000.00 | 342000.00 | 351500.00 | +1.88% | 938,661 |
| 2026-01-14 | 352500.00 | 353000.00 | 341000.00 | 345000.00 | -2.13% | 808,650 |
| 2026-01-13 | 313500.00 | 354000.00 | 312000.00 | 352500.00 | +13.89% | 2,435,748 |
| 2026-01-12 | 302000.00 | 310500.00 | 301500.00 | 309500.00 | +1.81% | 448,195 |
| 2026-01-09 | 302000.00 | 304000.00 | 298000.00 | 304000.00 | +1.16% | 338,091 |
| 2026-01-08 | 305500.00 | 306500.00 | 300500.00 | 300500.00 | -2.44% | 443,693 |
| 2026-01-07 | 305500.00 | 313000.00 | 303000.00 | 308000.00 | +1.32% | 496,291 |
| 2026-01-06 | 305500.00 | 306500.00 | 301500.00 | 304000.00 | +0.50% | 303,658 |
| 2026-01-05 | 297500.00 | 308000.00 | 297000.00 | 302500.00 | +1.68% | 371,941 |
| 2026-01-02 | 305500.00 | 307000.00 | 297000.00 | 297500.00 | -2.46% | 424,246 |
| 2025-12-30 | 309500.00 | 310500.00 | 303500.00 | 305000.00 | -2.87% | 263,531 |
| 2025-12-29 | 306000.00 | 315500.00 | 304000.00 | 314000.00 | +1.95% | 252,272 |
| 2025-12-26 | 314000.00 | 315000.00 | 307000.00 | 308000.00 | -1.91% | 247,203 |
| 2025-12-24 | 306000.00 | 319500.00 | 305000.00 | 314000.00 | +3.29% | 431,239 |
| 2025-12-23 | 305500.00 | 306500.00 | 303000.00 | 304000.00 | -0.33% | 151,323 |
| 2025-12-22 | 304500.00 | 307000.00 | 302000.00 | 305000.00 | +0.83% | 177,734 |
| 2025-12-19 | 306000.00 | 307000.00 | 295000.00 | 302500.00 | -0.17% | 390,116 |
| 2025-12-18 | 307500.00 | 307500.00 | 302500.00 | 303000.00 | -3.35% | 265,777 |
| 2025-12-17 | 311000.00 | 318500.00 | 308000.00 | 313500.00 | +1.79% | 246,186 |
| 2025-12-16 | 319000.00 | 319000.00 | 306500.00 | 308000.00 | -3.14% | 356,962 |
| 2025-12-15 | 315500.00 | 322000.00 | 314500.00 | 318000.00 | -0.47% | 253,999 |
| 2025-12-12 | 311000.00 | 323000.00 | 310500.00 | 319500.00 | +3.73% | 426,172 |
| 2025-12-11 | 316500.00 | 317500.00 | 308000.00 | 308000.00 | -2.07% | 343,074 |
| 2025-12-10 | 318000.00 | 321000.00 | 313000.00 | 314500.00 | -0.16% | 230,831 |
| 2025-12-09 | 316000.00 | 318000.00 | 311000.00 | 315000.00 | -1.25% | 237,887 |
| 2025-12-08 | 312000.00 | 320000.00 | 310000.00 | 319000.00 | +2.57% | 305,182 |
| 2025-12-05 | 305000.00 | 311500.00 | 304000.00 | 311000.00 | +1.47% | 227,109 |
| 2025-12-04 | 308500.00 | 308500.00 | 304000.00 | 306500.00 | -0.65% | 169,991 |
| 2025-12-03 | 310000.00 | 310500.00 | 307000.00 | 308500.00 | -0.16% | 164,280 |
| 2025-12-02 | 310000.00 | 311500.00 | 307000.00 | 309000.00 | +0.00% | 143,921 |
| 2025-12-01 | 311000.00 | 314500.00 | 307000.00 | 309000.00 | -0.16% | 145,980 |
| 2025-11-28 | 314500.00 | 315000.00 | 307000.00 | 309500.00 | -1.12% | 210,535 |
| 2025-11-27 | 315500.00 | 318000.00 | 311000.00 | 313000.00 | -1.42% | 188,214 |
| 2025-11-26 | 305500.00 | 318500.00 | 304000.00 | 317500.00 | +5.48% | 382,573 |
| 2025-11-25 | 305500.00 | 307000.00 | 299500.00 | 301000.00 | -0.50% | 167,675 |
| 2025-11-24 | 312500.00 | 312500.00 | 300500.00 | 302500.00 | -2.58% | 478,060 |
| 2025-11-21 | 311000.00 | 313500.00 | 308000.00 | 310500.00 | -3.42% | 283,020 |
| 2025-11-20 | 318500.00 | 329500.00 | 314500.00 | 321500.00 | +2.55% | 480,880 |
| 2025-11-19 | 316000.00 | 322500.00 | 309500.00 | 313500.00 | +0.32% | 359,507 |
| 2025-11-18 | 319000.00 | 321000.00 | 312500.00 | 312500.00 | -0.64% | 324,033 |
| 2025-11-17 | 317500.00 | 317500.00 | 311000.00 | 314500.00 | +0.16% | 189,795 |
| 2025-11-14 | 317000.00 | 325500.00 | 313000.00 | 314000.00 | -2.33% | 295,472 |
| 2025-11-13 | 320000.00 | 328000.00 | 318000.00 | 321500.00 | +0.94% | 633,041 |
| 2025-11-12 | 305000.00 | 323000.00 | 304500.00 | 318500.00 | +5.12% | 705,541 |
| 2025-11-11 | 304000.00 | 310500.00 | 300000.00 | 303000.00 | -0.16% | 271,548 |
| 2025-11-10 | 300000.00 | 305500.00 | 298250.00 | 303500.00 | +1.51% | 202,099 |
| 2025-11-07 | 301000.00 | 306000.00 | 295000.00 | 299000.00 | -1.97% | 234,778 |
| 2025-11-06 | 307000.00 | 310000.00 | 301000.00 | 305000.00 | -0.16% | 233,668 |
| 2025-11-05 | 310000.00 | 311000.00 | 295000.00 | 305500.00 | -2.24% | 439,853 |
| 2025-11-04 | 317000.00 | 321000.00 | 312000.00 | 312500.00 | +0.32% | 304,202 |
| 2025-11-03 | 312000.00 | 313000.00 | 306000.00 | 311500.00 | +0.32% | 402,595 |
| 2025-10-31 | 312500.00 | 318000.00 | 310000.00 | 310500.00 | -2.82% | 461,320 |
| 2025-10-30 | 326000.00 | 330000.00 | 316000.00 | 319500.00 | -2.29% | 579,001 |
| 2025-10-29 | 324000.00 | 331500.00 | 321000.00 | 327000.00 | +1.55% | 496,320 |
| 2025-10-28 | 319000.00 | 323000.00 | 314000.00 | 322000.00 | +0.63% | 395,168 |
| 2025-10-27 | 329000.00 | 329500.00 | 313000.00 | 320000.00 | -1.69% | 644,501 |
| 2025-10-24 | 311500.00 | 327500.00 | 310000.00 | 325500.00 | +5.68% | 644,465 |
| 2025-10-23 | 315000.00 | 315500.00 | 305000.00 | 308000.00 | +0.16% | 558,442 |
| 2025-10-22 | 296500.00 | 308500.00 | 295000.00 | 307500.00 | +4.24% | 579,749 |
| 2025-10-21 | 298000.00 | 302500.00 | 293500.00 | 295000.00 | +0.17% | 410,033 |
| 2025-10-20 | 295000.00 | 295500.00 | 288000.00 | 294500.00 | +0.51% | 332,374 |
| 2025-10-17 | 285500.00 | 300000.00 | 283000.00 | 293000.00 | +2.27% | 710,893 |
| 2025-10-16 | 279000.00 | 286500.00 | 278500.00 | 286500.00 | +2.87% | 380,930 |
| 2025-10-15 | 278500.00 | 279500.00 | 275000.00 | 278500.00 | +0.18% | 247,347 |
| 2025-10-14 | 268500.00 | 278500.00 | 267500.00 | 278000.00 | +2.02% | 441,085 |
| 2025-10-13 | 259500.00 | 273000.00 | 259500.00 | 272500.00 | +3.61% | 366,246 |
| 2025-10-10 | 265500.00 | 266000.00 | 258500.00 | 263000.00 | -4.19% | 471,227 |
| 2025-10-02 | 275000.00 | 276500.00 | 272000.00 | 274500.00 | -0.18% | 397,676 |
| 2025-10-01 | 277000.00 | 278000.00 | 272000.00 | 275000.00 | -0.36% | 140,598 |
| 2025-09-30 | 276000.00 | 278000.00 | 275500.00 | 276000.00 | -0.90% | 131,328 |
| 2025-09-29 | 277500.00 | 279500.00 | 276500.00 | 278500.00 | +1.27% | 135,460 |
| 2025-09-26 | 279000.00 | 279000.00 | 274000.00 | 275000.00 | -2.14% | 199,295 |
| 2025-09-25 | 278000.00 | 281000.00 | 276000.00 | 281000.00 | +1.63% | 181,883 |
| 2025-09-24 | 281500.00 | 283000.00 | 275000.00 | 276500.00 | -0.72% | 191,904 |
| 2025-09-23 | 278000.00 | 279000.00 | 276000.00 | 278500.00 | -0.71% | 202,247 |
| 2025-09-22 | 283000.00 | 283000.00 | 278500.00 | 280500.00 | -1.06% | 244,009 |
| 2025-09-18 | 283000.00 | 285000.00 | 281500.00 | 283500.00 | +0.00% | 235,997 |
| 2025-09-17 | 283000.00 | 286000.00 | 281500.00 | 283500.00 | +0.53% | 206,125 |
| 2025-09-16 | 285500.00 | 288000.00 | 282000.00 | 282000.00 | -1.05% | 260,808 |
| 2025-09-15 | 285000.00 | 287000.00 | 283500.00 | 285000.00 | +0.00% | 201,886 |
| 2025-09-12 | 285000.00 | 288500.00 | 283500.00 | 285000.00 | +1.24% | 226,701 |
| 2025-09-11 | 284500.00 | 286000.00 | 280000.00 | 281500.00 | -0.88% | 328,227 |
| 2025-09-10 | 281500.00 | 286000.00 | 278000.00 | 284000.00 | +0.00% | 248,568 |
| 2025-09-09 | 282000.00 | 288000.00 | 280500.00 | 284000.00 | +1.61% | 276,809 |
| 2025-09-08 | 276500.00 | 281500.00 | 276000.00 | 279500.00 | +1.08% | 232,900 |
| 2025-09-05 | 286000.00 | 286000.00 | 271500.00 | 276500.00 | -2.64% | 535,992 |
| 2025-09-04 | 282500.00 | 285500.00 | 281500.00 | 284000.00 | +1.43% | 179,969 |
| 2025-09-03 | 278000.00 | 282000.00 | 277000.00 | 280000.00 | +0.00% | 152,221 |
| 2025-09-02 | 281000.00 | 281500.00 | 275500.00 | 280000.00 | -0.36% | 189,256 |
| 2025-09-01 | 283500.00 | 283500.00 | 279000.00 | 281000.00 | -1.58% | 185,318 |
| 2025-08-29 | 290000.00 | 292000.00 | 283500.00 | 285500.00 | -0.87% | 213,502 |
| 2025-08-28 | 293500.00 | 296000.00 | 288000.00 | 288000.00 | -2.04% | 216,620 |
| 2025-08-27 | 301000.00 | 301000.00 | 293000.00 | 294000.00 | -1.51% | 191,484 |
| 2025-08-26 | 302500.00 | 307500.00 | 298500.00 | 298500.00 | -2.45% | 220,444 |
| 2025-08-25 | 303500.00 | 306500.00 | 302000.00 | 306000.00 | +2.00% | 127,589 |
| 2025-08-22 | 305500.00 | 309500.00 | 299500.00 | 300000.00 | -0.83% | 122,562 |
| 2025-08-21 | 300000.00 | 308500.00 | 298500.00 | 302500.00 | +1.17% | 227,934 |
| 2025-08-20 | 302000.00 | 303000.00 | 296000.00 | 299000.00 | -0.99% | 209,981 |
| 2025-08-19 | 304000.00 | 306000.00 | 296000.00 | 302000.00 | +0.17% | 166,160 |
| 2025-08-18 | 307500.00 | 311750.00 | 300500.00 | 301500.00 | -1.95% | 254,583 |
| 2025-08-14 | 309500.00 | 310500.00 | 304500.00 | 307500.00 | -0.49% | 217,001 |
| 2025-08-13 | 310000.00 | 310000.00 | 302000.00 | 309000.00 | +0.98% | 201,181 |
| 2025-08-12 | 305000.00 | 309500.00 | 302500.00 | 306000.00 | -0.16% | 179,650 |
| 2025-08-11 | 298000.00 | 309500.00 | 298000.00 | 306500.00 | +3.72% | 424,075 |
| 2025-08-08 | 296500.00 | 298000.00 | 293000.00 | 295500.00 | -0.67% | 283,862 |
| 2025-08-07 | 299000.00 | 299000.00 | 294000.00 | 297500.00 | -0.34% | 213,210 |
| 2025-08-06 | 294500.00 | 301000.00 | 294500.00 | 298500.00 | +0.17% | 201,338 |
| 2025-08-05 | 294500.00 | 299000.00 | 293000.00 | 298000.00 | +2.76% | 294,181 |
| 2025-08-04 | 290500.00 | 293000.00 | 286500.00 | 290000.00 | -0.17% | 259,649 |
| 2025-08-01 | 302500.00 | 306000.00 | 290000.00 | 290500.00 | -5.83% | 502,029 |
| 2025-07-31 | 320000.00 | 323500.00 | 305000.00 | 308500.00 | -1.44% | 330,485 |
| 2025-07-30 | 315000.00 | 316500.00 | 310500.00 | 313000.00 | -1.11% | 367,521 |
| 2025-07-29 | 315000.00 | 317500.00 | 308500.00 | 316500.00 | -2.01% | 345,233 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+15.30%). Worst month: May (-8.90%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is POSCO Holdings's (005490.KS) latest close?
331000.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 005490.KS's 52-week high and low?
542000.00 high and 258500.00 low over the trailing 52 weeks, as of 2026-08-07.
What is POSCO Holdings's strongest and weakest month historically?
Historically, 005490.KS's strongest calendar month has been Feb (average +15.30%) and its weakest May (average -8.90%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 388 daily bars in the Closelook data lake.