5 DAY PERFORMANCE
+0.20%
1 MONTH PERFORMANCE
-0.22%
3 MONTH PERFORMANCE
-27.39%
6 MONTH PERFORMANCE
-31.55%
YEAR-TO-DATE PERFORMANCE
+3.90%
1 YEAR PERFORMANCE
-42.87%
POSCO Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $44.95 | $45.04 (0.2%) | $45.26 | $44.91 | 242,268 | $14.89 B |
| 01/16/2025 | $45.05 | $44.96 (-0.2%) | $45.08 | $44.55 | 185,815 | $14.86 B |
| 01/15/2025 | $45.00 | $44.81 (-0.42%) | $45.33 | $44.61 | 154,313 | $14.81 B |
| 01/14/2025 | $44.83 | $44.60 (-0.51%) | $44.83 | $44.29 | 255,300 | $14.74 B |
| 01/13/2025 | $43.65 | $44.42 (1.76%) | $44.43 | $43.65 | 278,884 | $14.68 B |
| 01/10/2025 | $44.54 | $44.10 (-0.99%) | $44.54 | $43.86 | 286,100 | $14.57 B |
| 01/08/2025 | $44.92 | $44.92 (0%) | $45.01 | $44.51 | 233,200 | $14.85 B |
| 01/07/2025 | $45.30 | $44.99 (-0.68%) | $45.41 | $44.78 | 206,900 | $14.87 B |
| 01/06/2025 | $44.98 | $44.85 (-0.29%) | $45.36 | $44.76 | 216,248 | $14.82 B |
| 01/03/2025 | $44.00 | $44.24 (0.55%) | $44.37 | $43.81 | 267,100 | $14.62 B |
| 01/02/2025 | $43.05 | $42.56 (-1.14%) | $43.05 | $42.35 | 244,681 | $14.07 B |
| 12/31/2024 | $43.29 | $43.36 (0.16%) | $43.66 | $42.92 | 234,600 | $14.33 B |
| 12/30/2024 | $43.42 | $43.30 (-0.28%) | $43.46 | $42.75 | 289,057 | $14.31 B |
| 12/27/2024 | $43.00 | $43.37 (0.86%) | $43.49 | $42.74 | 244,619 | $14.33 B |
| 12/26/2024 | $43.76 | $43.70 (-0.14%) | $43.94 | $43.66 | 268,700 | $14.44 B |
| 12/24/2024 | $45.11 | $45.47 (0.8%) | $45.47 | $45.01 | 243,527 | $15.03 B |
| 12/23/2024 | $45.02 | $45.32 (0.67%) | $45.41 | $44.72 | 155,200 | $14.98 B |
| 12/20/2024 | $44.81 | $45.15 (0.76%) | $45.59 | $44.64 | 653,900 | $14.92 B |
| 12/19/2024 | $45.56 | $45.12 (-0.97%) | $45.93 | $45.09 | 159,240 | $14.91 B |
| 12/18/2024 | $46.22 | $44.74 (-3.2%) | $46.56 | $44.72 | 599,300 | $13.58 B |
| 12/17/2024 | $46.00 | $45.73 (-0.59%) | $46.00 | $45.59 | 348,122 | $13.88 B |
| 12/16/2024 | $46.70 | $46.71 (0.02%) | $46.94 | $46.53 | 247,110 | $14.18 B |
| 12/13/2024 | $47.08 | $46.70 (-0.81%) | $47.46 | $46.63 | 351,100 | $14.17 B |
| 12/12/2024 | $47.43 | $47.46 (0.06%) | $47.98 | $47.37 | 328,423 | $14.40 B |
| 12/11/2024 | $47.44 | $47.68 (0.51%) | $47.76 | $47.31 | 312,314 | $14.47 B |
| 12/10/2024 | $47.00 | $46.97 (-0.06%) | $47.29 | $46.64 | 746,751 | $14.26 B |
| 12/09/2024 | $45.34 | $45.41 (0.15%) | $46.12 | $45.10 | 1.60 M | $13.78 B |
| 12/06/2024 | $47.01 | $46.63 (-0.81%) | $47.01 | $46.46 | 212,239 | $14.15 B |
| 12/05/2024 | $47.70 | $47.00 (-1.47%) | $47.70 | $46.75 | 536,242 | $14.26 B |
| 12/04/2024 | $48.27 | $48.10 (-0.35%) | $48.38 | $47.99 | 527,026 | $14.60 B |
| 12/03/2024 | $47.17 | $47.77 (1.27%) | $48.05 | $46.04 | 1.02 M | $14.50 B |
| 12/02/2024 | $50.35 | $49.95 (-0.79%) | $50.49 | $49.86 | 430,786 | $15.16 B |
| 11/29/2024 | $51.05 | $51.62 (1.12%) | $51.66 | $50.69 | 194,100 | $15.67 B |
| 11/27/2024 | $53.50 | $53.60 (0.19%) | $53.75 | $53.29 | 169,109 | $16.27 B |
| 11/26/2024 | $54.34 | $53.93 (-0.75%) | $54.34 | $53.83 | 185,647 | $16.37 B |
| 11/25/2024 | $54.33 | $54.36 (0.06%) | $54.43 | $54.01 | 210,623 | $16.50 B |
| 11/22/2024 | $53.88 | $54.25 (0.69%) | $54.28 | $53.73 | 154,820 | $16.47 B |
| 11/21/2024 | $54.26 | $54.40 (0.26%) | $54.71 | $54.24 | 291,212 | $16.51 B |
| 11/20/2024 | $52.59 | $52.56 (-0.06%) | $52.70 | $52.26 | 222,200 | $15.95 B |
| 11/19/2024 | $51.75 | $52.25 (0.97%) | $52.36 | $51.74 | 142,108 | $15.86 B |
| 11/18/2024 | $51.76 | $52.27 (0.99%) | $52.29 | $51.68 | 267,822 | $15.86 B |
| 11/15/2024 | $50.00 | $49.69 (-0.62%) | $50.10 | $49.37 | 339,900 | $15.08 B |
| 11/14/2024 | $52.88 | $52.38 (-0.95%) | $53.14 | $52.38 | 551,600 | $15.90 B |
| 11/13/2024 | $52.35 | $51.58 (-1.47%) | $52.36 | $51.56 | 246,013 | $15.65 B |
| 11/12/2024 | $54.11 | $53.83 (-0.52%) | $54.11 | $53.63 | 379,400 | $16.34 B |
| 11/11/2024 | $56.20 | $55.46 (-1.32%) | $56.20 | $55.34 | 380,372 | $16.83 B |
| 11/08/2024 | $57.44 | $56.79 (-1.13%) | $57.57 | $56.37 | 219,730 | $17.24 B |
| 11/07/2024 | $59.27 | $59.62 (0.59%) | $59.88 | $59.15 | 196,945 | $18.09 B |
| 11/06/2024 | $58.51 | $57.88 (-1.08%) | $58.90 | $56.84 | 218,234 | $17.57 B |
| 11/05/2024 | $61.22 | $61.44 (0.36%) | $61.56 | $61.15 | 151,100 | $18.65 B |
| 11/04/2024 | $62.29 | $62.01 (-0.45%) | $62.72 | $61.92 | 216,000 | $18.82 B |
| 11/01/2024 | $61.06 | $60.72 (-0.56%) | $61.43 | $60.71 | 126,200 | $18.43 B |
| 10/31/2024 | $60.22 | $60.11 (-0.18%) | $60.47 | $59.78 | 243,600 | $18.24 B |
| 10/30/2024 | $61.65 | $60.82 (-1.35%) | $61.90 | $60.82 | 118,063 | $18.46 B |
| 10/29/2024 | $62.10 | $62.29 (0.31%) | $62.43 | $61.95 | 210,000 | $4.73 B |
| 10/28/2024 | $62.54 | $62.68 (0.22%) | $62.74 | $62.28 | 292,812 | $4.76 B |
| 10/25/2024 | $60.32 | $60.02 (-0.5%) | $60.66 | $60.01 | 175,238 | $4.55 B |
| 10/24/2024 | $61.60 | $61.08 (-0.84%) | $61.60 | $60.70 | 198,827 | $4.63 B |
| 10/23/2024 | $61.32 | $60.94 (-0.62%) | $61.73 | $60.73 | 199,700 | $4.62 B |
| 10/22/2024 | $60.06 | $60.39 (0.55%) | $60.52 | $59.98 | 190,545 | $4.58 B |
| 10/21/2024 | $62.62 | $62.04 (-0.93%) | $62.62 | $61.70 | 225,100 | $4.71 B |