POSCO M-TECH Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	21,650.00	22,300.00	21,650.00	22,250.00	22,170.85	493,210
2023-11-01	21,400.00	21,800.00	20,950.00	21,000.00	20,925.30	347,039
2023-10-31	22,650.00	22,650.00	21,050.00	21,200.00	21,124.59	581,984
2023-10-30	22,100.00	22,750.00	21,950.00	22,400.00	22,320.32	487,757
2023-10-27	21,600.00	23,050.00	21,350.00	22,350.00	22,270.50	894,417
2023-10-26	22,000.00	22,450.00	21,150.00	21,450.00	21,373.70	821,280
2023-10-25	25,500.00	25,500.00	22,850.00	22,850.00	22,768.72	788,467
2023-10-24	24,050.00	24,700.00	23,000.00	24,600.00	24,512.49	663,090
2023-10-23	23,950.00	24,500.00	23,700.00	24,000.00	23,914.63	516,095
2023-10-20	24,900.00	25,150.00	23,850.00	24,250.00	24,163.74	636,283
2023-10-19	26,000.00	26,200.00	25,350.00	25,500.00	25,409.29	442,665
2023-10-18	27,300.00	27,450.00	26,250.00	26,650.00	26,555.20	394,567
2023-10-17	27,900.00	28,250.00	27,300.00	27,300.00	27,202.89	484,610
2023-10-16	27,700.00	27,750.00	26,750.00	27,250.00	27,153.06	635,887
2023-10-13	28,100.00	30,000.00	27,850.00	28,300.00	28,199.33	1,369,796
2023-10-12	27,000.00	28,000.00	26,850.00	27,800.00	27,701.11	538,451
2023-10-11	26,350.00	27,000.00	25,950.00	26,700.00	26,605.02	524,756
2023-10-10	27,600.00	28,000.00	25,550.00	25,600.00	25,508.93	758,965
2023-10-06	27,200.00	28,500.00	27,200.00	27,550.00	27,452.00	474,906
2023-10-05	27,750.00	28,650.00	27,400.00	27,450.00	27,352.35	582,931
2023-10-04	28,750.00	29,000.00	27,100.00	27,100.00	27,003.60	620,063
2023-09-27	28,450.00	29,150.00	28,100.00	29,050.00	28,946.66	416,250
2023-09-26	28,500.00	29,250.00	28,350.00	28,800.00	28,697.55	492,309
2023-09-25	30,200.00	30,350.00	28,550.00	28,550.00	28,448.44	787,394
2023-09-22	29,650.00	30,750.00	29,300.00	30,200.00	30,092.57	591,559
2023-09-21	31,100.00	31,300.00	30,250.00	30,300.00	30,192.21	615,527
2023-09-20	31,000.00	31,700.00	30,250.00	31,700.00	31,587.23	835,769
2023-09-19	32,850.00	33,450.00	30,750.00	30,950.00	30,839.90	1,196,692
2023-09-18	32,300.00	33,450.00	31,900.00	32,450.00	32,334.57	1,987,839
2023-09-15	30,000.00	34,000.00	29,500.00	32,100.00	31,985.81	5,025,020
2023-09-14	28,900.00	30,350.00	28,900.00	29,700.00	29,594.35	889,182
2023-09-13	29,700.00	30,450.00	28,700.00	28,750.00	28,647.73	1,107,041
2023-09-12	31,950.00	32,350.00	30,050.00	30,100.00	29,992.93	1,269,725
2023-09-11	33,550.00	33,650.00	31,050.00	31,400.00	31,288.30	1,494,070
2023-09-08	33,950.00	34,650.00	32,250.00	32,900.00	32,782.97	1,868,785
2023-09-07	33,450.00	35,750.00	33,050.00	33,950.00	33,829.23	3,685,824
2023-09-06	34,550.00	36,700.00	33,050.00	33,500.00	33,380.83	5,941,386
2023-09-05	31,350.00	35,900.00	30,650.00	34,600.00	34,476.92	8,840,017
2023-09-04	29,050.00	31,500.00	28,550.00	31,200.00	31,089.01	1,497,544
2023-09-01	31,100.00	31,150.00	29,250.00	29,500.00	29,395.06	1,393,827
2023-08-31	30,800.00	32,000.00	30,300.00	31,300.00	31,188.66	2,115,424
2023-08-30	32,400.00	32,700.00	30,200.00	30,800.00	30,690.44	1,948,824
2023-08-29	33,200.00	33,200.00	31,050.00	31,600.00	31,487.59	2,619,699
2023-08-28	29,750.00	32,700.00	28,650.00	32,600.00	32,484.03	4,044,920
2023-08-25	26,550.00	30,200.00	26,500.00	28,800.00	28,697.55	3,411,485
2023-08-24	27,100.00	27,550.00	26,250.00	27,400.00	27,302.53	1,172,557
2023-08-23	27,050.00	27,100.00	25,700.00	26,300.00	26,206.44	742,817
2023-08-22	27,600.00	27,700.00	26,500.00	27,150.00	27,053.42	775,423
2023-08-21	25,800.00	27,600.00	25,700.00	26,900.00	26,804.31	1,160,467
2023-08-18	26,800.00	27,000.00	25,850.00	26,050.00	25,957.33	695,780
2023-08-17	26,700.00	27,200.00	25,750.00	27,150.00	27,053.42	1,329,806
2023-08-16	27,200.00	27,500.00	26,300.00	26,500.00	26,405.73	1,049,485
2023-08-14	27,950.00	28,650.00	27,300.00	28,000.00	27,900.40	909,894
2023-08-11	29,600.00	29,750.00	28,150.00	28,550.00	28,448.44	942,359
2023-08-10	29,750.00	30,200.00	29,100.00	29,300.00	29,195.77	916,621
2023-08-09	30,000.00	30,750.00	29,250.00	29,950.00	29,843.46	1,226,521
2023-08-08	29,200.00	30,500.00	28,800.00	30,300.00	30,192.21	2,126,353
2023-08-07	30,500.00	31,050.00	28,700.00	29,300.00	29,195.77	1,829,829
2023-08-04	32,300.00	32,600.00	31,250.00	31,250.00	31,138.84	1,611,038
2023-08-03	33,100.00	33,600.00	31,200.00	32,300.00	32,185.10	2,114,122

← NewerPage 13 of 21 · 1,223 trading daysOlder →

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.