POSCO Holdings Inc. (005490.KS)
KSE - KSE Precio retrasado. Moneda en KRW.
Añadir a la lista de seguimiento
Al cierre: 03:30PM KST
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en KRWDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 373,500.00 | 375,500.00 | 369,500.00 | 375,000.00 | 375,000.00 | 249,770 |
| 03 jul 2024 | 369,500.00 | 377,500.00 | 369,000.00 | 370,500.00 | 370,500.00 | 334,736 |
| 02 jul 2024 | 370,000.00 | 372,500.00 | 364,500.00 | 365,500.00 | 365,500.00 | 245,634 |
| 01 jul 2024 | 361,500.00 | 371,000.00 | 360,000.00 | 370,500.00 | 370,500.00 | 291,832 |
| 28 jun 2024 | 358,500.00 | 365,000.00 | 355,000.00 | 363,000.00 | 363,000.00 | 271,140 |
| 27 jun 2024 | 363,500.00 | 365,500.00 | 358,500.00 | 359,500.00 | 359,500.00 | 340,304 |
| 26 jun 2024 | 365,500.00 | 366,000.00 | 361,000.00 | 364,000.00 | 364,000.00 | 349,689 |
| 25 jun 2024 | 367,500.00 | 369,000.00 | 364,000.00 | 366,500.00 | 366,500.00 | 272,745 |
| 24 jun 2024 | 366,500.00 | 370,500.00 | 365,000.00 | 366,000.00 | 366,000.00 | 304,587 |
| 21 jun 2024 | 369,500.00 | 373,000.00 | 366,500.00 | 366,500.00 | 366,500.00 | 326,765 |
| 20 jun 2024 | 372,000.00 | 373,500.00 | 370,000.00 | 371,000.00 | 371,000.00 | 216,115 |
| 19 jun 2024 | 367,500.00 | 374,500.00 | 365,500.00 | 373,000.00 | 373,000.00 | 462,848 |
| 18 jun 2024 | 373,500.00 | 375,500.00 | 368,000.00 | 368,000.00 | 368,000.00 | 314,133 |
| 17 jun 2024 | 376,000.00 | 376,500.00 | 370,500.00 | 371,000.00 | 371,000.00 | 389,824 |
| 14 jun 2024 | 375,500.00 | 381,500.00 | 370,500.00 | 380,000.00 | 380,000.00 | 515,401 |
| 13 jun 2024 | 381,000.00 | 382,500.00 | 375,000.00 | 375,000.00 | 375,000.00 | 470,089 |
| 12 jun 2024 | 379,000.00 | 380,500.00 | 375,500.00 | 377,000.00 | 377,000.00 | 249,898 |
| 11 jun 2024 | 376,500.00 | 385,000.00 | 376,500.00 | 380,000.00 | 380,000.00 | 344,972 |
| 10 jun 2024 | 383,000.00 | 383,500.00 | 377,000.00 | 377,000.00 | 377,000.00 | 350,671 |
| 07 jun 2024 | 387,000.00 | 387,500.00 | 381,500.00 | 386,500.00 | 386,500.00 | 380,682 |
| 05 jun 2024 | 376,500.00 | 385,500.00 | 374,000.00 | 381,000.00 | 381,000.00 | 420,191 |
| 04 jun 2024 | 370,000.00 | 378,000.00 | 369,500.00 | 375,000.00 | 375,000.00 | 243,871 |
| 03 jun 2024 | 370,000.00 | 384,000.00 | 368,500.00 | 374,000.00 | 374,000.00 | 377,722 |
| 31 may 2024 | 370,500.00 | 379,500.00 | 368,500.00 | 369,000.00 | 369,000.00 | 523,294 |
| 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 abr 2024 | 412,000.00 | 412,000.00 | 404,000.00 | 405,000.00 | 405,000.00 | 328,307 |
| 29 abr 2024 | 393,500.00 | 409,000.00 | 392,000.00 | 407,000.00 | 407,000.00 | 450,439 |
| 26 abr 2024 | 395,000.00 | 395,500.00 | 389,500.00 | 394,500.00 | 394,500.00 | 255,838 |
| 25 abr 2024 | 392,500.00 | 398,500.00 | 391,000.00 | 392,500.00 | 392,500.00 | 298,528 |
| 24 abr 2024 | 399,500.00 | 403,500.00 | 395,500.00 | 396,000.00 | 396,000.00 | 362,468 |
| 23 abr 2024 | 395,000.00 | 397,500.00 | 389,500.00 | 391,500.00 | 391,500.00 | 252,536 |
| 22 abr 2024 | 397,500.00 | 398,500.00 | 390,500.00 | 395,000.00 | 395,000.00 | 333,838 |
| 19 abr 2024 | 386,500.00 | 389,500.00 | 377,000.00 | 386,500.00 | 386,500.00 | 489,889 |
| 18 abr 2024 | 373,000.00 | 395,000.00 | 373,000.00 | 390,000.00 | 390,000.00 | 702,664 |
| 17 abr 2024 | 380,500.00 | 384,000.00 | 371,000.00 | 371,000.00 | 371,000.00 | 532,497 |
| 16 abr 2024 | 386,000.00 | 389,000.00 | 380,500.00 | 380,500.00 | 380,500.00 | 483,959 |
| 15 abr 2024 | 387,000.00 | 392,000.00 | 386,000.00 | 390,500.00 | 390,500.00 | 392,019 |
| 12 abr 2024 | 404,500.00 | 405,000.00 | 394,500.00 | 395,000.00 | 395,000.00 | 322,166 |
| 11 abr 2024 | 395,500.00 | 406,000.00 | 393,500.00 | 400,000.00 | 400,000.00 | 473,313 |
| 09 abr 2024 | 406,500.00 | 411,000.00 | 401,000.00 | 403,500.00 | 403,500.00 | 372,690 |
| 08 abr 2024 | 390,500.00 | 404,500.00 | 380,500.00 | 403,000.00 | 403,000.00 | 940,103 |
| 05 abr 2024 | 396,000.00 | 400,000.00 | 393,000.00 | 394,500.00 | 394,500.00 | 424,303 |
| 04 abr 2024 | 401,000.00 | 405,000.00 | 393,000.00 | 401,500.00 | 401,500.00 | 637,428 |
| 03 abr 2024 | 400,000.00 | 404,500.00 | 398,500.00 | 398,500.00 | 398,500.00 | 719,857 |
| 02 abr 2024 | 414,000.00 | 417,000.00 | 409,500.00 | 409,500.00 | 409,500.00 | 521,651 |
| 01 abr 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 |
| 28 mar 2024 | 2500 Dividendo | |||||
| 27 mar 2024 | 429,000.00 | 432,000.00 | 425,500.00 | 428,000.00 | 425,500.00 | 338,183 |
| 26 mar 2024 | 433,500.00 | 435,500.00 | 428,000.00 | 429,000.00 | 426,494.16 | 384,054 |
| 25 mar 2024 | 430,000.00 | 435,000.00 | 429,500.00 | 432,000.00 | 429,476.63 | 354,232 |
| 22 mar 2024 | 427,500.00 | 436,000.00 | 427,500.00 | 428,500.00 | 425,997.06 | 441,565 |
| 21 mar 2024 | 430,500.00 | 435,000.00 | 428,000.00 | 428,000.00 | 425,500.00 | 505,623 |
| 20 mar 2024 | 431,000.00 | 433,000.00 | 425,000.00 | 426,500.00 | 424,008.75 | 496,417 |
| 19 mar 2024 | 440,500.00 | 441,500.00 | 423,000.00 | 431,500.00 | 428,979.56 | 733,681 |
| 18 mar 2024 | 436,500.00 | 439,500.00 | 432,000.00 | 439,500.00 | 436,932.81 | 423,126 |
| 15 mar 2024 | 439,500.00 | 441,500.00 | 435,000.00 | 435,000.00 | 432,459.09 | 566,617 |
| 14 mar 2024 | 448,000.00 | 448,500.00 | 442,000.00 | 442,000.00 | 439,418.22 | 463,835 |
| 13 mar 2024 | 449,000.00 | 452,500.00 | 444,000.00 | 448,000.00 | 445,383.16 | 393,813 |
| 12 mar 2024 | 441,500.00 | 451,500.00 | 439,000.00 | 450,000.00 | 447,371.50 | 471,093 |
| 11 mar 2024 | 444,500.00 | 445,500.00 | 436,000.00 | 437,000.00 | 434,447.44 | 392,589 |
| 08 mar 2024 | 447,000.00 | 456,500.00 | 444,000.00 | 444,500.00 | 441,903.63 | 489,844 |
| 07 mar 2024 | 443,500.00 | 449,000.00 | 439,000.00 | 443,000.00 | 440,412.38 | 402,186 |
| 06 mar 2024 | 444,000.00 | 449,000.00 | 438,500.00 | 439,500.00 | 436,932.81 | 475,291 |
| 05 mar 2024 | 453,000.00 | 471,000.00 | 447,000.00 | 447,000.00 | 444,389.00 | 923,980 |
| 04 mar 2024 | 434,000.00 | 460,000.00 | 434,000.00 | 458,000.00 | 455,324.75 | 1,057,367 |
| 29 feb 2024 | 435,500.00 | 437,000.00 | 431,500.00 | 431,500.00 | 428,979.56 | 427,024 |
| 28 feb 2024 | 430,000.00 | 441,500.00 | 430,000.00 | 437,500.00 | 434,944.50 | 510,943 |
| 28 feb 2024 | 2500 Dividendo | |||||
| 27 feb 2024 | 435,000.00 | 438,500.00 | 425,500.00 | 427,000.00 | 422,020.44 | 426,286 |
| 26 feb 2024 | 435,500.00 | 443,000.00 | 432,000.00 | 432,500.00 | 427,456.31 | 401,741 |
| 23 feb 2024 | 437,000.00 | 440,500.00 | 434,000.00 | 435,500.00 | 430,421.34 | 368,549 |
| 22 feb 2024 | 441,500.00 | 442,500.00 | 435,500.00 | 436,500.00 | 431,409.66 | 321,302 |
| 21 feb 2024 | 436,000.00 | 442,500.00 | 434,000.00 | 438,000.00 | 432,892.16 | 348,308 |
| 20 feb 2024 | 443,000.00 | 443,000.00 | 433,500.00 | 440,000.00 | 434,868.84 | 445,525 |
| 19 feb 2024 | 437,500.00 | 450,500.00 | 436,000.00 | 444,500.00 | 439,316.38 | 517,344 |
| 16 feb 2024 | 450,000.00 | 452,000.00 | 441,000.00 | 442,000.00 | 436,845.53 | 459,341 |
| 15 feb 2024 | 438,500.00 | 444,000.00 | 435,000.00 | 439,000.00 | 433,880.50 | 516,334 |
| 14 feb 2024 | 429,000.00 | 437,000.00 | 425,000.00 | 433,000.00 | 427,950.47 | 605,227 |
| 13 feb 2024 | 450,000.00 | 451,500.00 | 435,000.00 | 438,000.00 | 432,892.16 | 1,113,501 |
| 08 feb 2024 | 459,000.00 | 462,000.00 | 452,000.00 | 453,000.00 | 447,717.25 | 755,443 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.