POSCO Holdings - Price History
Monthly price history for 005490.KS (POSCO Holdings)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ₩401,000 | ₩401,000 |
| April 2024 | ₩405,000 | ₩405,000 |
| March 2024 | ₩422,000 | ₩422,000 |
| February 2024 | ₩431,500 | ₩431,500 |
| January 2024 | ₩423,506 | ₩426,000 |
| December 2023 | ₩496,576 | ₩499,500 |
| November 2023 | ₩480,172 | ₩483,000 |
| October 2023 | ₩409,091 | ₩411,500 |
| September 2023 | ₩531,868 | ₩535,000 |
| August 2023 | ₩572,940 | ₩579,000 |
| July 2023 | ₩635,281 | ₩642,000 |
| June 2023 | ₩383,939 | ₩388,000 |
| May 2023 | ₩353,946 | ₩360,000 |
| April 2023 | ₩370,660 | ₩377,000 |
| March 2023 | ₩361,811 | ₩368,000 |
| February 2023 | ₩310,360 | ₩318,000 |
| January 2023 | ₩293,280 | ₩300,500 |
| December 2022 | ₩269,857 | ₩276,500 |
| November 2022 | ₩290,302 | ₩299,500 |
| October 2022 | ₩241,353 | ₩249,000 |
| September 2022 | ₩204,520 | ₩211,000 |
| August 2022 | ₩245,001 | ₩255,000 |
| July 2022 | ₩232,511 | ₩242,000 |
| June 2022 | ₩221,462 | ₩230,500 |
| May 2022 | ₩273,097 | ₩289,000 |
| April 2022 | ₩273,097 | ₩289,000 |
| March 2022 | ₩276,877 | ₩293,000 |
| February 2022 | ₩265,714 | ₩285,000 |
| January 2022 | ₩247,068 | ₩265,000 |
| December 2021 | ₩255,925 | ₩274,500 |
| November 2021 | ₩239,047 | ₩261,000 |
| October 2021 | ₩271,103 | ₩296,000 |
| September 2021 | ₩302,243 | ₩330,000 |
| August 2021 | ₩304,054 | ₩337,000 |
| July 2021 | ₩330,670 | ₩366,500 |
| June 2021 | ₩313,979 | ₩348,000 |
| May 2021 | ₩316,675 | ₩355,000 |
| April 2021 | ₩324,704 | ₩364,000 |
| March 2021 | ₩285,454 | ₩320,000 |
| February 2021 | ₩248,806 | ₩281,500 |
| January 2021 | ₩216,987 | ₩245,500 |
| December 2020 | ₩240,410 | ₩272,000 |
| November 2020 | ₩203,420 | ₩234,000 |
| October 2020 | ₩180,818 | ₩208,000 |
| September 2020 | ₩170,386 | ₩196,000 |
| August 2020 | ₩159,149 | ₩184,500 |
| July 2020 | ₩166,912 | ₩193,500 |
| June 2020 | ₩150,091 | ₩174,000 |
| May 2020 | ₩155,703 | ₩181,000 |
| April 2020 | ₩158,714 | ₩184,500 |
| March 2020 | ₩138,498 | ₩161,000 |
| February 2020 | ₩166,634 | ₩195,500 |
| January 2020 | ₩188,368 | ₩221,000 |
| December 2019 | ₩201,580 | ₩236,500 |
| November 2019 | ₩193,232 | ₩230,500 |
| October 2019 | ₩177,304 | ₩211,500 |
| September 2019 | ₩190,298 | ₩227,000 |
| August 2019 | ₩175,350 | ₩211,000 |
| July 2019 | ₩187,400 | ₩225,500 |
| June 2019 | ₩203,190 | ₩244,500 |
| May 2019 | ₩195,748 | ₩237,500 |
| April 2019 | ₩210,171 | ₩255,000 |
| March 2019 | ₩208,523 | ₩253,000 |
| February 2019 | ₩215,065 | ₩263,000 |
| January 2019 | ₩224,060 | ₩274,000 |
| December 2018 | ₩198,710 | ₩243,000 |
| November 2018 | ₩198,251 | ₩247,500 |
| October 2018 | ₩206,662 | ₩258,000 |
| September 2018 | ₩235,899 | ₩294,500 |
| August 2018 | ₩259,819 | ₩326,500 |
| July 2018 | ₩263,002 | ₩330,500 |
| June 2018 | ₩261,809 | ₩329,000 |
| May 2018 | ₩268,940 | ₩339,500 |
| April 2018 | ₩295,081 | ₩372,500 |
| March 2018 | ₩257,850 | ₩325,500 |
| February 2018 | ₩285,085 | ₩361,500 |
| January 2018 | ₩300,069 | ₩380,500 |
| December 2017 | ₩262,215 | ₩332,500 |
| November 2017 | ₩261,463 | ₩335,000 |
| October 2017 | ₩254,049 | ₩325,500 |
| September 2017 | ₩247,415 | ₩317,000 |
| August 2017 | ₩266,806 | ₩343,500 |
| July 2017 | ₩257,874 | ₩332,000 |
| June 2017 | ₩222,921 | ₩287,000 |
| May 2017 | ₩217,881 | ₩282,000 |
| April 2017 | ₩206,678 | ₩267,500 |
| March 2017 | ₩224,834 | ₩291,000 |
| February 2017 | ₩217,893 | ₩283,500 |
| January 2017 | ₩208,286 | ₩271,000 |
| December 2016 | ₩197,910 | ₩257,500 |
| November 2016 | ₩187,496 | ₩249,500 |
| October 2016 | ₩178,102 | ₩237,000 |
| September 2016 | ₩170,587 | ₩227,000 |
| August 2016 | ₩173,026 | ₩231,000 |
| July 2016 | ₩169,655 | ₩226,500 |
| June 2016 | ₩150,929 | ₩201,500 |
| May 2016 | ₩154,624 | ₩208,000 |
| April 2016 | ₩178,784 | ₩240,500 |
| March 2016 | ₩163,173 | ₩219,500 |
| February 2016 | ₩147,562 | ₩198,500 |
| January 2016 | ₩132,694 | ₩178,500 |
| December 2015 | ₩123,773 | ₩166,500 |
| November 2015 | ₩121,349 | ₩169,000 |
| October 2015 | ₩130,683 | ₩182,000 |
| September 2015 | ₩120,990 | ₩168,500 |
| August 2015 | ₩136,428 | ₩190,000 |
| July 2015 | ₩141,095 | ₩196,500 |
| June 2015 | ₩160,841 | ₩224,000 |
| May 2015 | ₩173,658 | ₩244,000 |
| April 2015 | ₩179,352 | ₩252,000 |
| March 2015 | ₩174,014 | ₩244,500 |
| February 2015 | ₩190,384 | ₩267,500 |
| January 2015 | ₩179,708 | ₩252,500 |
| December 2014 | ₩196,077 | ₩275,500 |
| November 2014 | ₩210,793 | ₩302,500 |
| October 2014 | ₩213,232 | ₩306,000 |
| September 2014 | ₩228,911 | ₩328,500 |
| August 2014 | ₩232,743 | ₩334,000 |
| July 2014 | ₩235,182 | ₩337,500 |
| June 2014 | ₩211,838 | ₩304,000 |
| May 2014 | ₩200,065 | ₩289,000 |
| April 2014 | ₩212,872 | ₩307,500 |
| March 2014 | ₩204,911 | ₩296,000 |
| February 2014 | ₩196,604 | ₩284,000 |
| January 2014 | ₩206,641 | ₩298,500 |
| December 2013 | ₩226,025 | ₩326,500 |
| November 2013 | ₩222,663 | ₩327,500 |
| October 2013 | ₩215,184 | ₩316,500 |
| September 2013 | ₩217,224 | ₩319,500 |
| August 2013 | ₩219,263 | ₩322,500 |
| July 2013 | ₩219,943 | ₩323,500 |
| June 2013 | ₩202,946 | ₩298,500 |
| May 2013 | ₩217,426 | ₩322,000 |
| April 2013 | ₩212,024 | ₩314,000 |
| March 2013 | ₩220,127 | ₩326,000 |
| February 2013 | ₩238,696 | ₩353,500 |
| January 2013 | ₩240,722 | ₩356,500 |
| December 2012 | ₩235,658 | ₩349,000 |
| November 2012 | ₩214,711 | ₩323,500 |
| October 2012 | ₩227,985 | ₩343,500 |
| September 2012 | ₩242,586 | ₩365,500 |
| August 2012 | ₩244,909 | ₩369,000 |
| July 2012 | ₩241,923 | ₩364,500 |
| June 2012 | ₩241,259 | ₩363,500 |
| May 2012 | ₩238,925 | ₩362,000 |
| April 2012 | ₩247,835 | ₩375,500 |
| March 2012 | ₩250,805 | ₩380,000 |
| February 2012 | ₩274,566 | ₩416,000 |
| January 2012 | ₩273,576 | ₩414,500 |
| December 2011 | ₩250,805 | ₩380,000 |
| November 2011 | ₩241,139 | ₩372,500 |
| October 2011 | ₩251,820 | ₩389,000 |
| September 2011 | ₩240,168 | ₩371,000 |
| August 2011 | ₩261,854 | ₩404,500 |
| July 2011 | ₩300,696 | ₩464,500 |
| June 2011 | ₩300,372 | ₩464,000 |
| May 2011 | ₩281,671 | ₩437,500 |
| April 2011 | ₩301,308 | ₩468,000 |
| March 2011 | ₩325,129 | ₩505,000 |
| February 2011 | ₩296,157 | ₩460,000 |
| January 2011 | ₩292,294 | ₩454,000 |
| December 2010 | ₩313,540 | ₩487,000 |
| November 2010 | ₩288,165 | ₩454,500 |
| October 2010 | ₩292,920 | ₩462,000 |
| September 2010 | ₩327,157 | ₩516,000 |
| August 2010 | ₩308,453 | ₩486,500 |
| July 2010 | ₩311,940 | ₩492,000 |
| June 2010 | ₩295,773 | ₩466,500 |
| May 2010 | ₩297,730 | ₩472,000 |
| April 2010 | ₩314,761 | ₩499,000 |
| March 2010 | ₩333,054 | ₩528,000 |
| February 2010 | ₩334,315 | ₩530,000 |
| January 2010 | ₩338,100 | ₩536,000 |
| December 2009 | ₩389,824 | ₩618,000 |
| November 2009 | ₩348,281 | ₩558,000 |
| October 2009 | ₩314,577 | ₩504,000 |
| September 2009 | ₩303,966 | ₩487,000 |
| August 2009 | ₩288,050 | ₩461,500 |
| July 2009 | ₩313,328 | ₩502,000 |
| June 2009 | ₩264,332 | ₩423,500 |
| May 2009 | ₩261,213 | ₩420,000 |
| April 2009 | ₩246,909 | ₩397,000 |
| March 2009 | ₩226,696 | ₩364,500 |
| February 2009 | ₩195,910 | ₩315,000 |
| January 2009 | ₩223,897 | ₩360,000 |
| December 2008 | ₩236,336 | ₩380,000 |
| November 2008 | ₩207,257 | ₩340,000 |
| October 2008 | ₩220,668 | ₩362,000 |
| September 2008 | ₩269,434 | ₩442,000 |
| August 2008 | ₩287,417 | ₩471,500 |
| July 2008 | ₩329,783 | ₩541,000 |
| June 2008 | ₩331,612 | ₩544,000 |
| May 2008 | ₩339,178 | ₩559,000 |
| April 2008 | ₩297,615 | ₩490,500 |
| March 2008 | ₩288,817 | ₩476,000 |
| February 2008 | ₩321,582 | ₩530,000 |
| January 2008 | ₩308,840 | ₩509,000 |
| December 2007 | ₩348,886 | ₩575,000 |
| November 2007 | ₩351,521 | ₩587,000 |
| October 2007 | ₩386,254 | ₩645,000 |
| September 2007 | ₩403,022 | ₩673,000 |
| August 2007 | ₩343,736 | ₩574,000 |
| July 2007 | ₩319,782 | ₩534,000 |
| June 2007 | ₩265,587 | ₩443,500 |
| May 2007 | ₩265,549 | ₩446,000 |
| April 2007 | ₩234,291 | ₩393,500 |
| March 2007 | ₩235,184 | ₩395,000 |
| February 2007 | ₩210,177 | ₩353,000 |
| January 2007 | ₩196,185 | ₩329,500 |
| December 2006 | ₩183,979 | ₩309,000 |
| November 2006 | ₩170,535 | ₩292,000 |
| October 2006 | ₩152,723 | ₩261,500 |
| September 2006 | ₩143,086 | ₩245,000 |
| August 2006 | ₩141,042 | ₩241,500 |
| July 2006 | ₩136,078 | ₩233,000 |
| June 2006 | ₩148,634 | ₩254,500 |
| May 2006 | ₩143,960 | ₩248,500 |
| April 2006 | ₩152,360 | ₩263,000 |
| March 2006 | ₩145,118 | ₩250,500 |
| February 2006 | ₩133,242 | ₩230,000 |
| January 2006 | ₩127,739 | ₩220,500 |
| December 2005 | ₩117,022 | ₩202,000 |
| November 2005 | ₩116,715 | ₩207,500 |
| October 2005 | ₩118,965 | ₩211,500 |
| September 2005 | ₩131,621 | ₩234,000 |
| August 2005 | ₩120,371 | ₩214,000 |
| July 2005 | ₩115,309 | ₩205,000 |
| June 2005 | ₩102,653 | ₩182,500 |
| May 2005 | ₩100,125 | ₩180,000 |
| April 2005 | ₩99,847 | ₩179,500 |
| March 2005 | ₩111,806 | ₩201,000 |
| February 2005 | ₩123,209 | ₩221,500 |
| January 2005 | ₩103,741 | ₩186,500 |
| December 2004 | ₩104,019 | ₩187,000 |
| November 2004 | ₩105,103 | ₩195,500 |
| October 2004 | ₩90,050 | ₩167,500 |
| September 2004 | ₩92,201 | ₩171,500 |
| August 2004 | ₩88,975 | ₩165,500 |
| July 2004 | ₩85,749 | ₩159,500 |
| June 2004 | ₩80,104 | ₩149,000 |
| May 2004 | ₩74,503 | ₩140,000 |
| April 2004 | ₩76,366 | ₩143,500 |
| March 2004 | ₩86,211 | ₩162,000 |
| February 2004 | ₩92,064 | ₩173,000 |
| January 2004 | ₩83,284 | ₩156,500 |
| December 2003 | ₩86,743 | ₩163,000 |
| November 2003 | ₩73,637 | ₩143,000 |
| October 2003 | ₩71,062 | ₩138,000 |
| September 2003 | ₩67,972 | ₩132,000 |
| August 2003 | ₩71,577 | ₩139,000 |
| July 2003 | ₩73,122 | ₩142,000 |
| June 2003 | ₩63,853 | ₩124,000 |
| May 2003 | ₩54,913 | ₩107,500 |
| April 2003 | ₩52,359 | ₩102,500 |
| March 2003 | ₩50,316 | ₩98,500 |
| February 2003 | ₩56,446 | ₩110,500 |
| January 2003 | ₩60,788 | ₩119,000 |
| December 2002 | ₩60,277 | ₩118,000 |
| November 2002 | ₩62,046 | ₩124,500 |
| October 2002 | ₩57,063 | ₩114,500 |
| September 2002 | ₩53,076 | ₩106,500 |
| August 2002 | ₩53,823 | ₩108,000 |
| July 2002 | ₩58,309 | ₩117,000 |
| June 2002 | ₩66,532 | ₩133,500 |
| May 2002 | ₩69,268 | ₩139,500 |
| April 2002 | ₩63,806 | ₩128,500 |
| March 2002 | ₩69,020 | ₩139,000 |
| February 2002 | ₩72,744 | ₩146,500 |
| January 2002 | ₩63,806 | ₩128,500 |
| December 2001 | ₩54,620 | ₩112,000 |
| November 2001 | ₩52,182 | ₩107,000 |
| October 2001 | ₩43,403 | ₩89,000 |
| September 2001 | ₩39,356 | ₩80,700 |
| August 2001 | ₩44,135 | ₩90,500 |
| July 2001 | ₩43,013 | ₩88,200 |
| June 2001 | ₩50,718 | ₩104,000 |
| May 2001 | ₩50,706 | ₩104,500 |
| April 2001 | ₩47,552 | ₩98,000 |
| March 2001 | ₩43,670 | ₩90,000 |
| February 2001 | ₩49,007 | ₩101,000 |
| January 2001 | ₩47,067 | ₩97,000 |
| December 2000 | ₩36,149 | ₩76,500 |
| November 2000 | ₩34,401 | ₩72,800 |
| October 2000 | ₩31,235 | ₩66,100 |
| September 2000 | ₩39,221 | ₩83,000 |
| August 2000 | ₩38,748 | ₩82,000 |
| July 2000 | ₩41,583 | ₩88,000 |
| June 2000 | ₩44,702 | ₩94,600 |
| May 2000 | ₩39,958 | ₩85,000 |
| April 2000 | ₩40,804 | ₩86,800 |
| March 2000 | ₩50,065 | ₩106,500 |
| February 2000 | ₩52,415 | ₩111,500 |
| January 2000 | ₩62,522 | ₩133,000 |
| December 1999 | ₩58,037 | ₩125,000 |
| November 1999 | ₩71,502 | ₩154,000 |
| October 1999 | ₩66,859 | ₩144,000 |
| September 1999 | ₩63,377 | ₩136,500 |
| August 1999 | ₩73,359 | ₩158,000 |
| July 1999 | ₩68,716 | ₩148,000 |
| June 1999 | ₩63,609 | ₩137,000 |
| May 1999 | ₩44,341 | ₩95,500 |
| April 1999 | ₩40,162 | ₩86,500 |
| March 1999 | ₩31,665 | ₩68,200 |
| February 1999 | ₩24,933 | ₩53,700 |
| January 1999 | ₩27,394 | ₩59,000 |
| December 1998 | ₩29,389 | ₩64,500 |
| November 1998 | ₩24,513 | ₩53,800 |
| October 1998 | ₩26,427 | ₩58,000 |
| September 1998 | ₩20,094 | ₩44,100 |
| August 1998 | ₩20,276 | ₩44,500 |
| July 1998 | ₩21,688 | ₩47,600 |
| June 1998 | ₩17,679 | ₩38,800 |
| May 1998 | ₩22,053 | ₩48,400 |
| April 1998 | ₩28,477 | ₩62,500 |
| March 1998 | ₩28,250 | ₩62,000 |
| February 1998 | ₩35,403 | ₩77,700 |
| January 1998 | ₩30,983 | ₩68,000 |
| December 1997 | ₩20,467 | ₩45,900 |
| November 1997 | ₩20,244 | ₩45,400 |
| October 1997 | ₩18,862 | ₩42,300 |
| September 1997 | ₩25,060 | ₩56,200 |
| August 1997 | ₩25,818 | ₩57,900 |
| July 1997 | ₩25,193 | ₩56,500 |
| June 1997 | ₩28,359 | ₩63,600 |
| May 1997 | ₩26,130 | ₩58,600 |
| April 1997 | ₩23,900 | ₩53,600 |
| March 1997 | ₩19,218 | ₩43,100 |
| February 1997 | ₩19,174 | ₩43,000 |
| January 1997 | ₩19,040 | ₩42,700 |
| December 1996 | ₩15,850 | ₩36,500 |
| November 1996 | ₩18,022 | ₩41,500 |
| October 1996 | ₩17,588 | ₩40,500 |
| September 1996 | ₩19,759 | ₩45,500 |
| August 1996 | ₩21,235 | ₩48,900 |
| July 1996 | ₩22,278 | ₩51,300 |
| June 1996 | ₩22,104 | ₩50,900 |
| May 1996 | ₩23,537 | ₩54,200 |
| April 1996 | ₩26,707 | ₩61,500 |
| March 1996 | ₩24,579 | ₩56,600 |
| February 1996 | ₩22,581 | ₩52,000 |
| January 1996 | ₩23,667 | ₩54,500 |
| December 1995 | ₩21,604 | ₩50,700 |
005490.KS
Price: ₩401,000
52 week price:
Dividend Yield: 2.34%
5-year range yield:
Forward Dividend Yield: 2.49%
Dividend Per Share: 10000.00 KRW
Exchange: KSC
Sector: Basic Materials
Industry: Steel
Market Capitalization: 30.4 trillion
Average Dividend Frequency: 3
Years Paying Dividends: 25
DGR3: 21.03%
DGR5: 17.62%
DGR10: 8.81%
DGR20: 10.14%