POSCO M-TECH Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 23,550.00 | 24,150.00 | 23,200.00 | 23,200.00 | 23,117.47 | 399,431 |
| 2024-01-30 | 24,650.00 | 25,000.00 | 23,750.00 | 23,750.00 | 23,665.52 | 544,788 |
| 2024-01-29 | 24,700.00 | 24,700.00 | 23,800.00 | 24,100.00 | 24,014.27 | 470,744 |
| 2024-01-26 | 23,650.00 | 24,950.00 | 23,600.00 | 24,550.00 | 24,462.67 | 656,044 |
| 2024-01-25 | 23,900.00 | 24,300.00 | 23,500.00 | 23,850.00 | 23,765.16 | 653,307 |
| 2024-01-24 | 23,900.00 | 24,850.00 | 23,500.00 | 24,400.00 | 24,313.20 | 842,830 |
| 2024-01-23 | 24,250.00 | 24,750.00 | 23,850.00 | 23,950.00 | 23,864.80 | 662,415 |
| 2024-01-22 | 25,000.00 | 25,200.00 | 23,900.00 | 24,250.00 | 24,163.74 | 867,522 |
| 2024-01-19 | 25,950.00 | 26,300.00 | 24,900.00 | 25,100.00 | 25,010.71 | 636,269 |
| 2024-01-18 | 26,000.00 | 26,850.00 | 25,450.00 | 25,750.00 | 25,658.40 | 679,480 |
| 2024-01-17 | 27,100.00 | 27,250.00 | 26,050.00 | 26,100.00 | 26,007.16 | 630,778 |
| 2024-01-16 | 27,800.00 | 28,500.00 | 27,300.00 | 27,350.00 | 27,252.71 | 679,413 |
| 2024-01-15 | 28,100.00 | 28,600.00 | 27,550.00 | 27,900.00 | 27,800.75 | 827,155 |
| 2024-01-12 | 29,500.00 | 29,750.00 | 28,700.00 | 28,750.00 | 28,647.73 | 816,751 |
| 2024-01-11 | 29,000.00 | 30,600.00 | 28,900.00 | 29,950.00 | 29,843.46 | 1,540,729 |
| 2024-01-10 | 29,750.00 | 30,450.00 | 28,900.00 | 28,950.00 | 28,847.02 | 1,029,715 |
| 2024-01-09 | 30,450.00 | 30,800.00 | 29,750.00 | 29,900.00 | 29,793.64 | 1,197,823 |
| 2024-01-08 | 29,650.00 | 31,450.00 | 28,900.00 | 30,100.00 | 29,992.93 | 2,697,302 |
| 2024-01-05 | 30,450.00 | 32,500.00 | 30,100.00 | 30,150.00 | 30,042.75 | 7,286,737 |
| 2024-01-04 | 28,950.00 | 29,550.00 | 28,150.00 | 28,550.00 | 28,448.44 | 2,060,042 |
| 2024-01-03 | 29,350.00 | 33,300.00 | 29,200.00 | 29,950.00 | 29,843.46 | 14,088,600 |
| 2024-01-02 | 29,600.00 | 30,400.00 | 28,300.00 | 28,750.00 | 28,647.73 | 2,754,925 |
| 2023-12-28 | 32,400.00 | 32,500.00 | 29,200.00 | 29,400.00 | 29,295.42 | 9,560,524 |
| 2023-12-27 | 23,100.00 | 29,950.00 | 23,100.00 | 29,950.00 | 29,843.46 | 17,779,000 |
| 2023-12-26 | 23,800.00 | 24,100.00 | 22,900.00 | 23,050.00 | 22,968.01 | 489,959 |
| 2023-12-22 | 23,700.00 | 24,600.00 | 23,250.00 | 23,850.00 | 23,765.16 | 1,061,837 |
| 2023-12-21 | 22,500.00 | 25,400.00 | 22,500.00 | 23,500.00 | 23,416.40 | 2,896,089 |
| 2023-12-20 | 23,000.00 | 23,350.00 | 22,700.00 | 22,850.00 | 22,768.72 | 365,325 |
| 2023-12-19 | 23,450.00 | 23,450.00 | 22,700.00 | 22,950.00 | 22,868.36 | 325,236 |
| 2023-12-18 | 23,500.00 | 23,550.00 | 23,100.00 | 23,300.00 | 23,217.12 | 384,574 |
| 2023-12-15 | 23,000.00 | 23,600.00 | 22,950.00 | 23,100.00 | 23,017.83 | 580,669 |
| 2023-12-14 | 22,750.00 | 23,000.00 | 22,550.00 | 22,750.00 | 22,669.07 | 354,860 |
| 2023-12-13 | 22,800.00 | 22,800.00 | 22,200.00 | 22,250.00 | 22,170.85 | 300,628 |
| 2023-12-12 | 22,600.00 | 23,100.00 | 22,600.00 | 22,850.00 | 22,768.72 | 227,610 |
| 2023-12-11 | 23,200.00 | 23,400.00 | 22,700.00 | 22,750.00 | 22,669.07 | 263,628 |
| 2023-12-08 | 22,750.00 | 23,200.00 | 22,500.00 | 23,150.00 | 23,067.65 | 312,282 |
| 2023-12-07 | 22,850.00 | 23,100.00 | 22,200.00 | 22,500.00 | 22,419.96 | 251,972 |
| 2023-12-06 | 22,600.00 | 23,100.00 | 22,500.00 | 22,650.00 | 22,569.43 | 269,969 |
| 2023-12-05 | 23,300.00 | 23,400.00 | 22,500.00 | 22,550.00 | 22,469.78 | 391,430 |
| 2023-12-04 | 23,900.00 | 24,050.00 | 23,050.00 | 23,650.00 | 23,565.87 | 447,372 |
| 2023-12-01 | 24,350.00 | 24,350.00 | 23,450.00 | 23,500.00 | 23,416.40 | 362,293 |
| 2023-11-30 | 23,550.00 | 24,450.00 | 23,250.00 | 24,450.00 | 24,363.02 | 637,947 |
| 2023-11-29 | 23,750.00 | 23,750.00 | 22,900.00 | 23,650.00 | 23,565.87 | 520,624 |
| 2023-11-28 | 23,500.00 | 23,950.00 | 23,300.00 | 23,500.00 | 23,416.40 | 402,406 |
| 2023-11-27 | 24,250.00 | 24,350.00 | 23,250.00 | 23,450.00 | 23,366.58 | 387,894 |
| 2023-11-24 | 24,350.00 | 24,450.00 | 24,000.00 | 24,000.00 | 23,914.63 | 276,145 |
| 2023-11-23 | 24,250.00 | 24,600.00 | 24,000.00 | 24,100.00 | 24,014.27 | 311,441 |
| 2023-11-22 | 24,450.00 | 24,800.00 | 24,100.00 | 24,150.00 | 24,064.09 | 324,510 |
| 2023-11-21 | 25,150.00 | 25,150.00 | 24,200.00 | 24,600.00 | 24,512.49 | 361,960 |
| 2023-11-20 | 24,200.00 | 25,200.00 | 24,200.00 | 24,850.00 | 24,761.60 | 371,491 |
| 2023-11-17 | 24,700.00 | 24,750.00 | 24,000.00 | 24,450.00 | 24,363.02 | 385,796 |
| 2023-11-16 | 25,550.00 | 25,600.00 | 25,000.00 | 25,000.00 | 24,911.07 | 362,198 |
| 2023-11-15 | 26,850.00 | 26,900.00 | 25,200.00 | 25,450.00 | 25,359.47 | 741,387 |
| 2023-11-14 | 24,900.00 | 25,900.00 | 24,900.00 | 25,350.00 | 25,259.82 | 576,972 |
| 2023-11-13 | 25,700.00 | 26,000.00 | 24,550.00 | 24,550.00 | 24,462.67 | 537,627 |
| 2023-11-10 | 25,500.00 | 25,700.00 | 24,900.00 | 25,200.00 | 25,110.36 | 592,960 |
| 2023-11-09 | 27,250.00 | 27,500.00 | 25,400.00 | 26,200.00 | 26,106.80 | 1,058,400 |
| 2023-11-08 | 27,650.00 | 28,850.00 | 26,100.00 | 26,200.00 | 26,106.80 | 1,230,209 |
| 2023-11-07 | 29,200.00 | 30,800.00 | 27,000.00 | 28,200.00 | 28,099.69 | 4,077,114 |
| 2023-11-06 | 24,500.00 | 28,500.00 | 24,250.00 | 28,300.00 | 28,199.33 | 4,566,550 |
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.