POSCO M-TECH Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 18,500.00 | 18,750.00 | 18,400.00 | 18,520.00 | 18,482.31 | 128,223 |
| 2024-07-25 | 18,000.00 | 18,790.00 | 17,900.00 | 18,640.00 | 18,602.06 | 239,317 |
| 2024-07-24 | 18,520.00 | 18,960.00 | 18,500.00 | 18,500.00 | 18,462.35 | 148,140 |
| 2024-07-23 | 19,050.00 | 19,270.00 | 18,800.00 | 18,820.00 | 18,781.70 | 196,043 |
| 2024-07-22 | 19,630.00 | 19,630.00 | 18,900.00 | 19,080.00 | 19,041.17 | 220,965 |
| 2024-07-19 | 19,570.00 | 19,720.00 | 19,360.00 | 19,630.00 | 19,590.05 | 200,137 |
| 2024-07-18 | 19,700.00 | 20,050.00 | 19,530.00 | 19,570.00 | 19,530.17 | 262,965 |
| 2024-07-17 | 20,000.00 | 20,200.00 | 19,850.00 | 19,850.00 | 19,809.60 | 254,398 |
| 2024-07-16 | 20,950.00 | 21,100.00 | 19,990.00 | 20,000.00 | 19,959.29 | 414,234 |
| 2024-07-15 | 21,300.00 | 21,350.00 | 20,700.00 | 21,000.00 | 20,957.26 | 296,226 |
| 2024-07-12 | 20,800.00 | 21,400.00 | 20,700.00 | 21,000.00 | 20,957.26 | 488,505 |
| 2024-07-11 | 19,920.00 | 22,550.00 | 19,720.00 | 20,900.00 | 20,857.46 | 2,861,196 |
| 2024-07-10 | 20,100.00 | 20,100.00 | 19,730.00 | 19,730.00 | 19,689.84 | 201,310 |
| 2024-07-09 | 20,200.00 | 20,300.00 | 19,930.00 | 19,980.00 | 19,939.33 | 203,052 |
| 2024-07-08 | 20,100.00 | 20,300.00 | 19,970.00 | 20,100.00 | 20,059.09 | 132,886 |
| 2024-07-05 | 20,050.00 | 20,300.00 | 20,000.00 | 20,100.00 | 20,059.09 | 125,460 |
| 2024-07-04 | 20,450.00 | 20,500.00 | 20,050.00 | 20,050.00 | 20,009.19 | 181,926 |
| 2024-07-03 | 20,450.00 | 20,950.00 | 20,100.00 | 20,200.00 | 20,158.89 | 304,377 |
| 2024-07-02 | 21,300.00 | 21,300.00 | 20,200.00 | 20,200.00 | 20,158.89 | 243,359 |
| 2024-07-01 | 20,600.00 | 21,000.00 | 20,300.00 | 21,000.00 | 20,957.26 | 186,958 |
| 2024-06-28 | 20,650.00 | 21,000.00 | 20,300.00 | 20,550.00 | 20,508.17 | 224,752 |
| 2024-06-27 | 21,050.00 | 21,850.00 | 20,600.00 | 20,650.00 | 20,607.97 | 423,172 |
| 2024-06-26 | 20,900.00 | 21,150.00 | 20,500.00 | 20,650.00 | 20,607.97 | 227,289 |
| 2024-06-25 | 21,150.00 | 21,550.00 | 20,750.00 | 20,850.00 | 20,807.56 | 254,209 |
| 2024-06-24 | 22,100.00 | 22,300.00 | 21,400.00 | 21,400.00 | 21,356.44 | 360,673 |
| 2024-06-21 | 21,350.00 | 22,550.00 | 21,300.00 | 22,100.00 | 22,055.02 | 847,687 |
| 2024-06-20 | 21,000.00 | 23,300.00 | 21,000.00 | 21,450.00 | 21,406.34 | 1,754,063 |
| 2024-06-19 | 20,700.00 | 21,250.00 | 20,550.00 | 20,950.00 | 20,907.36 | 282,704 |
| 2024-06-18 | 21,450.00 | 21,800.00 | 20,650.00 | 20,850.00 | 20,807.56 | 345,588 |
| 2024-06-17 | 21,850.00 | 21,950.00 | 21,150.00 | 21,250.00 | 21,206.75 | 351,232 |
| 2024-06-14 | 22,400.00 | 22,800.00 | 21,800.00 | 21,850.00 | 21,805.53 | 873,748 |
| 2024-06-13 | 22,300.00 | 24,100.00 | 21,550.00 | 22,400.00 | 22,354.41 | 3,376,635 |
| 2024-06-12 | 22,250.00 | 22,450.00 | 21,550.00 | 21,750.00 | 21,705.73 | 884,021 |
| 2024-06-11 | 20,350.00 | 24,700.00 | 20,300.00 | 22,550.00 | 22,504.10 | 8,725,368 |
| 2024-06-10 | 20,700.00 | 20,850.00 | 20,200.00 | 20,350.00 | 20,308.58 | 148,220 |
| 2024-06-07 | 20,650.00 | 21,000.00 | 20,300.00 | 20,700.00 | 20,657.87 | 275,785 |
| 2024-06-05 | 19,900.00 | 20,900.00 | 19,900.00 | 20,500.00 | 20,458.28 | 350,624 |
| 2024-06-04 | 20,200.00 | 20,350.00 | 19,980.00 | 20,000.00 | 19,959.29 | 135,321 |
| 2024-06-03 | 20,000.00 | 20,900.00 | 19,930.00 | 20,150.00 | 20,108.99 | 421,316 |
| 2024-05-31 | 19,120.00 | 20,200.00 | 19,090.00 | 20,200.00 | 20,158.89 | 202,093 |
| 2024-05-30 | 19,000.00 | 19,390.00 | 18,950.00 | 19,180.00 | 19,140.96 | 120,229 |
| 2024-05-29 | 19,650.00 | 19,730.00 | 19,100.00 | 19,120.00 | 19,081.08 | 185,360 |
| 2024-05-28 | 20,050.00 | 20,050.00 | 19,790.00 | 19,810.00 | 19,769.68 | 127,937 |
| 2024-05-27 | 19,420.00 | 20,200.00 | 19,120.00 | 20,100.00 | 20,059.09 | 247,676 |
| 2024-05-24 | 19,420.00 | 19,760.00 | 19,400.00 | 19,420.00 | 19,380.47 | 156,463 |
| 2024-05-23 | 19,630.00 | 19,940.00 | 19,360.00 | 19,830.00 | 19,789.64 | 143,113 |
| 2024-05-22 | 20,200.00 | 20,300.00 | 19,820.00 | 19,840.00 | 19,799.62 | 160,337 |
| 2024-05-21 | 20,500.00 | 20,550.00 | 20,050.00 | 20,150.00 | 20,108.99 | 147,645 |
| 2024-05-20 | 20,600.00 | 20,700.00 | 20,150.00 | 20,400.00 | 20,358.48 | 148,905 |
| 2024-05-17 | 20,700.00 | 20,800.00 | 20,300.00 | 20,350.00 | 20,308.58 | 127,483 |
| 2024-05-16 | 20,600.00 | 20,800.00 | 20,400.00 | 20,550.00 | 20,508.17 | 110,942 |
| 2024-05-14 | 20,200.00 | 20,700.00 | 20,200.00 | 20,350.00 | 20,308.58 | 182,688 |
| 2024-05-13 | 20,400.00 | 20,500.00 | 20,050.00 | 20,100.00 | 20,059.09 | 119,245 |
| 2024-05-10 | 20,450.00 | 20,600.00 | 20,100.00 | 20,300.00 | 20,258.68 | 116,673 |
| 2024-05-09 | 20,800.00 | 20,850.00 | 20,350.00 | 20,350.00 | 20,308.58 | 110,782 |
| 2024-05-08 | 20,350.00 | 20,800.00 | 20,200.00 | 20,700.00 | 20,657.87 | 141,204 |
| 2024-05-07 | 20,450.00 | 20,650.00 | 20,300.00 | 20,450.00 | 20,408.38 | 136,066 |
| 2024-05-03 | 20,350.00 | 20,600.00 | 20,050.00 | 20,300.00 | 20,258.68 | 101,593 |
| 2024-05-02 | 20,550.00 | 20,600.00 | 20,200.00 | 20,200.00 | 20,158.89 | 104,416 |
| 2024-04-30 | 21,050.00 | 21,300.00 | 20,500.00 | 20,600.00 | 20,558.07 | 190,542 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 10.0000 KRW |
| 2025-03-27 | 20.0000 KRW |
| 2024-04-02 | 35.0000 KRW |
| 2022-12-28 | 37.0000 KRW |
| 2021-12-29 | 80.0000 KRW |
| 2020-12-29 | 80.0000 KRW |
| 2019-12-27 | 80.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.