POSCO M-TECH Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 20,400.00 | 20,750.00 | 20,250.00 | 20,650.00 | 20,607.97 | 162,834 |
| 2024-04-26 | 20,850.00 | 20,850.00 | 20,200.00 | 20,400.00 | 20,358.48 | 163,399 |
| 2024-04-25 | 20,850.00 | 21,150.00 | 20,550.00 | 20,600.00 | 20,558.07 | 171,100 |
| 2024-04-24 | 20,800.00 | 21,400.00 | 20,700.00 | 21,150.00 | 21,106.95 | 326,937 |
| 2024-04-23 | 20,850.00 | 21,000.00 | 20,450.00 | 20,450.00 | 20,408.38 | 222,664 |
| 2024-04-22 | 20,400.00 | 21,200.00 | 20,350.00 | 20,750.00 | 20,707.77 | 483,589 |
| 2024-04-19 | 19,730.00 | 21,250.00 | 19,510.00 | 20,050.00 | 20,009.19 | 1,098,448 |
| 2024-04-18 | 18,700.00 | 21,800.00 | 18,700.00 | 19,710.00 | 19,669.88 | 1,552,244 |
| 2024-04-17 | 19,040.00 | 19,360.00 | 18,700.00 | 18,700.00 | 18,661.94 | 220,788 |
| 2024-04-16 | 19,770.00 | 19,800.00 | 18,950.00 | 19,030.00 | 18,991.27 | 301,432 |
| 2024-04-15 | 19,830.00 | 20,100.00 | 19,790.00 | 19,860.00 | 19,819.58 | 170,994 |
| 2024-04-12 | 20,500.00 | 20,600.00 | 20,000.00 | 20,200.00 | 20,158.89 | 170,238 |
| 2024-04-11 | 20,150.00 | 20,800.00 | 20,100.00 | 20,500.00 | 20,458.28 | 115,164 |
| 2024-04-09 | 20,900.00 | 21,200.00 | 20,450.00 | 20,600.00 | 20,558.07 | 196,049 |
| 2024-04-08 | 20,500.00 | 21,200.00 | 19,990.00 | 20,900.00 | 20,857.46 | 381,060 |
| 2024-04-05 | 20,950.00 | 21,200.00 | 20,700.00 | 20,750.00 | 20,707.77 | 210,608 |
| 2024-04-04 | 21,500.00 | 21,800.00 | 21,000.00 | 21,250.00 | 21,206.75 | 290,048 |
| 2024-04-03 | 21,850.00 | 21,850.00 | 21,400.00 | 21,500.00 | 21,456.24 | 267,223 |
| 2024-04-02 | 23,000.00 | 23,000.00 | 22,150.00 | 22,200.00 | 22,154.82 | 305,895 |
| 2024-04-01 | 22,750.00 | 22,950.00 | 22,400.00 | 22,950.00 | 22,868.36 | 189,835 |
| 2024-03-29 | 22,950.00 | 23,200.00 | 22,700.00 | 22,750.00 | 22,669.07 | 266,870 |
| 2024-03-28 | 23,600.00 | 23,600.00 | 22,950.00 | 23,000.00 | 22,918.18 | 287,188 |
| 2024-03-27 | 23,400.00 | 23,650.00 | 23,150.00 | 23,250.00 | 23,167.29 | 208,510 |
| 2024-03-26 | 23,750.00 | 23,900.00 | 23,300.00 | 23,400.00 | 23,316.76 | 323,431 |
| 2024-03-25 | 23,850.00 | 24,100.00 | 23,800.00 | 23,900.00 | 23,814.98 | 215,811 |
| 2024-03-22 | 23,750.00 | 24,050.00 | 23,600.00 | 23,800.00 | 23,715.34 | 140,892 |
| 2024-03-21 | 23,850.00 | 24,100.00 | 23,700.00 | 23,750.00 | 23,665.52 | 209,669 |
| 2024-03-20 | 24,100.00 | 24,100.00 | 23,600.00 | 23,650.00 | 23,565.87 | 179,510 |
| 2024-03-19 | 24,300.00 | 24,300.00 | 23,600.00 | 24,050.00 | 23,964.45 | 209,990 |
| 2024-03-18 | 23,600.00 | 24,500.00 | 23,600.00 | 24,150.00 | 24,064.09 | 314,946 |
| 2024-03-15 | 23,750.00 | 23,750.00 | 23,300.00 | 23,600.00 | 23,516.05 | 762,112 |
| 2024-03-14 | 23,800.00 | 23,950.00 | 23,500.00 | 23,850.00 | 23,765.16 | 248,743 |
| 2024-03-13 | 24,400.00 | 24,400.00 | 23,700.00 | 23,850.00 | 23,765.16 | 251,887 |
| 2024-03-12 | 23,850.00 | 24,200.00 | 23,650.00 | 24,050.00 | 23,964.45 | 344,471 |
| 2024-03-11 | 23,100.00 | 23,700.00 | 23,100.00 | 23,500.00 | 23,416.40 | 242,667 |
| 2024-03-08 | 23,800.00 | 24,050.00 | 23,150.00 | 23,450.00 | 23,366.58 | 388,883 |
| 2024-03-07 | 24,200.00 | 24,350.00 | 23,500.00 | 23,750.00 | 23,665.52 | 443,152 |
| 2024-03-06 | 24,650.00 | 24,800.00 | 24,150.00 | 24,150.00 | 24,064.09 | 331,927 |
| 2024-03-05 | 25,000.00 | 25,400.00 | 24,350.00 | 24,900.00 | 24,811.42 | 435,958 |
| 2024-03-04 | 24,450.00 | 25,500.00 | 24,450.00 | 25,300.00 | 25,210.00 | 515,962 |
| 2024-02-29 | 24,400.00 | 24,950.00 | 24,100.00 | 24,400.00 | 24,313.20 | 246,941 |
| 2024-02-28 | 24,450.00 | 25,050.00 | 24,350.00 | 24,400.00 | 24,313.20 | 343,088 |
| 2024-02-27 | 24,550.00 | 25,450.00 | 24,050.00 | 24,050.00 | 23,964.45 | 456,064 |
| 2024-02-26 | 24,950.00 | 25,200.00 | 24,350.00 | 24,500.00 | 24,412.85 | 277,075 |
| 2024-02-23 | 25,400.00 | 25,550.00 | 24,850.00 | 24,950.00 | 24,861.25 | 341,860 |
| 2024-02-22 | 26,100.00 | 26,100.00 | 25,100.00 | 25,250.00 | 25,160.18 | 344,880 |
| 2024-02-21 | 25,000.00 | 25,700.00 | 24,900.00 | 25,250.00 | 25,160.18 | 379,744 |
| 2024-02-20 | 25,450.00 | 25,550.00 | 24,650.00 | 25,400.00 | 25,309.65 | 327,816 |
| 2024-02-19 | 25,350.00 | 26,200.00 | 25,200.00 | 25,600.00 | 25,508.93 | 449,348 |
| 2024-02-16 | 26,300.00 | 26,300.00 | 25,250.00 | 25,450.00 | 25,359.47 | 683,556 |
| 2024-02-15 | 24,800.00 | 26,100.00 | 24,650.00 | 25,600.00 | 25,508.93 | 1,064,704 |
| 2024-02-14 | 24,000.00 | 24,650.00 | 23,600.00 | 24,550.00 | 24,462.67 | 423,096 |
| 2024-02-13 | 24,450.00 | 24,700.00 | 24,200.00 | 24,550.00 | 24,462.67 | 407,698 |
| 2024-02-08 | 24,800.00 | 24,950.00 | 24,300.00 | 24,400.00 | 24,313.20 | 410,809 |
| 2024-02-07 | 24,700.00 | 25,300.00 | 24,350.00 | 24,450.00 | 24,363.02 | 555,026 |
| 2024-02-06 | 23,450.00 | 24,650.00 | 23,350.00 | 24,600.00 | 24,512.49 | 577,678 |
| 2024-02-05 | 24,300.00 | 24,300.00 | 23,600.00 | 23,950.00 | 23,864.80 | 256,201 |
| 2024-02-02 | 24,000.00 | 24,400.00 | 23,550.00 | 24,300.00 | 24,213.56 | 414,750 |
| 2024-02-01 | 22,950.00 | 23,600.00 | 22,750.00 | 23,550.00 | 23,466.23 | 404,672 |
| 2024-01-31 | 23,550.00 | 24,150.00 | 23,200.00 | 23,200.00 | 23,117.47 | 399,431 |
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.