5 DAY PERFORMANCE
+13.22%
1 MONTH PERFORMANCE
+15.86%
3 MONTH PERFORMANCE
-31.77%
6 MONTH PERFORMANCE
-4.85%
YEAR-TO-DATE PERFORMANCE
+13.14%
1 YEAR PERFORMANCE
+11.79%
POSCO Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $55.09 | $56.08 (1.8%) | $56.26 | $55.09 | 292.36 K | $17.78 B |
| 08/05/2026 | $55.09 | $54.79 (-0.54%) | $55.29 | $54.50 | 241.36 K | $17.37 B |
| 08/04/2026 | $55.31 | $54.68 (-1.14%) | $55.37 | $54.43 | 287.81 K | $17.33 B |
| 08/03/2026 | $52.87 | $52.94 (0.13%) | $53.31 | $52.36 | 217.49 K | $16.78 B |
| 07/31/2026 | $54.57 | $53.17 (-2.57%) | $54.57 | $52.88 | 447.80 K | $18.84 B |
| 07/30/2026 | $51.51 | $54.49 (5.79%) | $54.60 | $51.51 | 559.72 K | $19.30 B |
| 07/29/2026 | $50.04 | $48.68 (-2.72%) | $50.04 | $48.50 | 432.02 K | $17.24 B |
| 07/28/2026 | $51.16 | $51.20 (0.08%) | $51.98 | $50.93 | 224.67 K | $18.14 B |
| 07/27/2026 | $53.40 | $53.10 (-0.56%) | $53.60 | $52.66 | 529.50 K | $19.75 B |
| 07/24/2026 | $53.10 | $52.34 (-1.43%) | $53.22 | $52.30 | 288.50 K | $19.47 B |
| 07/23/2026 | $53.70 | $53.34 (-0.67%) | $54.49 | $52.96 | 418.05 K | $19.84 B |
| 07/22/2026 | $51.69 | $51.81 (0.23%) | $52.36 | $51.22 | 262.47 K | $19.27 B |
| 07/21/2026 | $51.67 | $51.76 (0.17%) | $51.78 | $50.98 | 250.40 K | $19.25 B |
| 07/20/2026 | $50.85 | $50.63 (-0.43%) | $51.18 | $50.21 | 326.84 K | $18.83 B |
| 07/17/2026 | $50.26 | $50.80 (1.07%) | $51.45 | $50.08 | 302.33 K | $18.90 B |
| 07/16/2026 | $51.80 | $51.20 (-1.16%) | $51.80 | $51.12 | 225.65 K | $19.04 B |
| 07/15/2026 | $52.76 | $51.89 (-1.65%) | $53.00 | $51.34 | 386.18 K | $19.30 B |
| 07/14/2026 | $51.83 | $51.61 (-0.42%) | $52.13 | $51.29 | 507.70 K | $19.20 B |
| 07/13/2026 | $51.80 | $51.22 (-1.12%) | $52.20 | $51.10 | 265.63 K | $19.05 B |
| 07/10/2026 | $51.94 | $52.28 (0.65%) | $53.02 | $51.94 | 377.83 K | $19.45 B |
| 07/09/2026 | $49.99 | $50.03 (0.08%) | $50.18 | $49.60 | 490.04 K | $18.61 B |
| 07/08/2026 | $49.94 | $51.30 (2.72%) | $51.38 | $49.80 | 421.73 K | $19.08 B |
| 07/07/2026 | $50.93 | $51.25 (0.63%) | $51.61 | $50.47 | 341.50 K | $19.06 B |
| 07/06/2026 | $52.67 | $51.96 (-1.35%) | $53.22 | $51.84 | 485.90 K | $19.33 B |
| 07/02/2026 | $51.01 | $52.12 (2.18%) | $52.75 | $51.01 | 588.95 K | $19.39 B |
| 07/01/2026 | $50.46 | $50.01 (-0.89%) | $50.73 | $49.91 | 318.70 K | $18.60 B |
| 06/30/2026 | $51.40 | $51.38 (-0.04%) | $51.56 | $50.81 | 433.65 K | $19.11 B |
| 06/29/2026 | $53.38 | $53.31 (-0.13%) | $53.47 | $52.71 | 659.12 K | $19.83 B |
| 06/26/2026 | $49.90 | $49.96 (0.12%) | $50.21 | $49.45 | 579.63 K | $18.58 B |
| 06/25/2026 | $53.04 | $52.17 (-1.64%) | $53.44 | $51.68 | 572.31 K | $19.40 B |
| 06/24/2026 | $54.37 | $53.52 (-1.56%) | $54.37 | $53.01 | 646.58 K | $19.91 B |
| 06/23/2026 | $52.93 | $54.08 (2.17%) | $55.04 | $52.70 | 1.06 M | $20.12 B |
| 06/22/2026 | $57.37 | $57.84 (0.82%) | $58.35 | $57.02 | 605.52 K | $21.51 B |
| 06/18/2026 | $60.42 | $60.69 (0.45%) | $61.00 | $60.33 | 472.69 K | $22.57 B |
| 06/17/2026 | $64.74 | $62.57 (-3.35%) | $64.74 | $62.52 | 256.30 K | $23.27 B |
| 06/16/2026 | $66.00 | $64.46 (-2.33%) | $66.00 | $64.22 | 268.29 K | $23.98 B |
| 06/15/2026 | $66.05 | $65.21 (-1.27%) | $66.11 | $65.05 | 272.54 K | $24.25 B |
| 06/12/2026 | $63.00 | $63.32 (0.51%) | $63.70 | $62.45 | 350.01 K | $23.55 B |
| 06/11/2026 | $59.63 | $61.15 (2.55%) | $61.28 | $59.04 | 440.17 K | $22.74 B |
| 06/10/2026 | $59.77 | $58.73 (-1.74%) | $60.37 | $58.73 | 303.16 K | $21.84 B |
| 06/09/2026 | $61.65 | $60.38 (-2.06%) | $61.65 | $59.10 | 533.71 K | $22.46 B |
| 06/08/2026 | $59.50 | $60.82 (2.22%) | $60.95 | $59.50 | 589.51 K | $22.62 B |
| 06/05/2026 | $62.47 | $61.59 (-1.41%) | $63.07 | $60.83 | 711.75 K | $22.91 B |
| 06/04/2026 | $65.48 | $66.67 (1.82%) | $67.48 | $65.13 | 568.07 K | $24.80 B |
| 06/03/2026 | $68.22 | $68.53 (0.45%) | $69.08 | $67.69 | 581.23 K | $25.49 B |
| 06/02/2026 | $66.29 | $68.94 (4%) | $69.00 | $66.29 | 545.56 K | $25.64 B |
| 06/01/2026 | $69.21 | $70.11 (1.3%) | $70.67 | $68.60 | 309.90 K | $26.08 B |
| 05/29/2026 | $70.96 | $70.90 (-0.08%) | $71.00 | $69.80 | 310.58 K | $26.37 B |
| 05/28/2026 | $70.60 | $71.88 (1.81%) | $72.43 | $69.08 | 476.27 K | $26.74 B |
| 05/27/2026 | $71.77 | $71.39 (-0.53%) | $72.03 | $69.83 | 302.33 K | $26.55 B |
| 05/26/2026 | $75.09 | $75.48 (0.52%) | $76.06 | $74.60 | 186.84 K | $28.07 B |
| 05/22/2026 | $74.72 | $74.52 (-0.27%) | $75.05 | $74.10 | 122.60 K | $27.72 B |
| 05/21/2026 | $73.36 | $74.36 (1.36%) | $74.81 | $73.23 | 132.68 K | $27.66 B |
| 05/20/2026 | $70.27 | $72.50 (3.17%) | $72.60 | $70.01 | 377.28 K | $26.97 B |
| 05/19/2026 | $71.77 | $74.28 (3.5%) | $75.16 | $71.71 | 453.18 K | $27.63 B |
| 05/18/2026 | $80.99 | $78.63 (-2.91%) | $80.99 | $78.03 | 222.98 K | $29.25 B |
| 05/15/2026 | $78.72 | $79.38 (0.84%) | $79.76 | $77.46 | 267.38 K | $29.53 B |
| 05/14/2026 | $82.94 | $82.65 (-0.35%) | $83.16 | $81.67 | 134.50 K | $30.74 B |
| 05/13/2026 | $80.31 | $82.24 (2.4%) | $82.71 | $80.17 | 372.50 K | $30.59 B |
| 05/12/2026 | $79.85 | $82.79 (3.68%) | $83.00 | $79.07 | 503.10 K | $30.79 B |
| 05/11/2026 | $87.75 | $88.61 (0.98%) | $89.06 | $86.85 | 182.05 K | $32.96 B |
| 05/08/2026 | $89.01 | $91.72 (3.04%) | $92.40 | $89.01 | 336.57 K | $34.12 B |
| 05/07/2026 | $90.82 | $88.94 (-2.07%) | $91.61 | $88.62 | 292.39 K | $33.08 B |
| 05/06/2026 | $87.30 | $88.23 (1.07%) | $88.50 | $86.27 | 299.90 K | $32.82 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
