POSCO M-TECH Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 34,000.00 | 35,750.00 | 32,800.00 | 32,900.00 | 32,782.97 | 2,416,906 |
| 2023-08-01 | 37,850.00 | 38,000.00 | 34,200.00 | 35,300.00 | 35,174.43 | 4,706,096 |
| 2023-07-31 | 34,500.00 | 37,500.00 | 34,500.00 | 36,650.00 | 36,519.63 | 5,656,798 |
| 2023-07-28 | 31,050.00 | 34,450.00 | 29,500.00 | 34,200.00 | 34,078.34 | 8,445,700 |
| 2023-07-27 | 40,250.00 | 41,100.00 | 32,000.00 | 32,750.00 | 32,633.50 | 10,855,990 |
| 2023-07-26 | 36,200.00 | 47,000.00 | 33,350.00 | 39,150.00 | 39,010.73 | 36,353,809 |
| 2023-07-25 | 38,150.00 | 38,550.00 | 35,250.00 | 36,200.00 | 36,071.23 | 6,883,265 |
| 2023-07-24 | 34,350.00 | 39,700.00 | 34,250.00 | 36,600.00 | 36,469.80 | 25,055,020 |
| 2023-07-21 | 31,700.00 | 33,850.00 | 31,350.00 | 33,500.00 | 33,380.83 | 4,846,997 |
| 2023-07-20 | 31,200.00 | 34,150.00 | 31,150.00 | 32,850.00 | 32,733.14 | 6,810,348 |
| 2023-07-19 | 34,200.00 | 34,600.00 | 31,200.00 | 32,000.00 | 31,886.17 | 6,315,580 |
| 2023-07-18 | 32,950.00 | 35,700.00 | 32,750.00 | 34,000.00 | 33,879.05 | 7,931,327 |
| 2023-07-17 | 33,850.00 | 35,400.00 | 32,500.00 | 33,700.00 | 33,580.12 | 10,058,210 |
| 2023-07-14 | 28,500.00 | 33,100.00 | 27,850.00 | 33,100.00 | 32,982.25 | 27,169,570 |
| 2023-07-13 | 27,300.00 | 28,700.00 | 26,100.00 | 27,500.00 | 27,402.18 | 6,204,446 |
| 2023-07-12 | 27,500.00 | 28,200.00 | 26,700.00 | 27,050.00 | 26,953.78 | 5,808,635 |
| 2023-07-11 | 25,200.00 | 28,250.00 | 24,750.00 | 26,650.00 | 26,555.20 | 9,544,594 |
| 2023-07-10 | 26,150.00 | 26,150.00 | 24,350.00 | 25,000.00 | 24,911.07 | 1,821,035 |
| 2023-07-07 | 23,750.00 | 25,500.00 | 23,450.00 | 25,500.00 | 25,409.29 | 1,439,724 |
| 2023-07-06 | 25,750.00 | 25,750.00 | 23,700.00 | 23,800.00 | 23,715.34 | 1,464,385 |
| 2023-07-05 | 23,800.00 | 25,900.00 | 23,550.00 | 25,250.00 | 25,160.18 | 2,986,574 |
| 2023-07-04 | 25,000.00 | 25,000.00 | 23,400.00 | 23,800.00 | 23,715.34 | 1,533,937 |
| 2023-07-03 | 23,400.00 | 24,350.00 | 22,950.00 | 24,350.00 | 24,263.38 | 1,179,289 |
| 2023-06-30 | 22,800.00 | 23,200.00 | 22,200.00 | 23,100.00 | 23,017.83 | 943,966 |
| 2023-06-29 | 23,000.00 | 23,450.00 | 22,400.00 | 22,900.00 | 22,818.54 | 898,011 |
| 2023-06-28 | 24,650.00 | 24,800.00 | 23,000.00 | 23,000.00 | 22,918.18 | 1,328,448 |
| 2023-06-27 | 24,950.00 | 25,000.00 | 24,000.00 | 24,450.00 | 24,363.02 | 1,067,655 |
| 2023-06-26 | 25,700.00 | 26,100.00 | 25,000.00 | 25,100.00 | 25,010.71 | 975,598 |
| 2023-06-23 | 26,600.00 | 27,350.00 | 25,600.00 | 25,750.00 | 25,658.40 | 1,936,070 |
| 2023-06-22 | 24,800.00 | 26,850.00 | 24,800.00 | 26,850.00 | 26,754.49 | 2,896,577 |
| 2023-06-21 | 24,450.00 | 25,600.00 | 24,450.00 | 24,800.00 | 24,711.78 | 1,182,736 |
| 2023-06-20 | 26,000.00 | 26,250.00 | 24,650.00 | 24,800.00 | 24,711.78 | 1,711,409 |
| 2023-06-19 | 26,600.00 | 26,650.00 | 25,700.00 | 26,050.00 | 25,957.33 | 1,048,074 |
| 2023-06-16 | 27,500.00 | 27,550.00 | 26,100.00 | 26,600.00 | 26,505.38 | 1,636,918 |
| 2023-06-15 | 26,800.00 | 28,200.00 | 26,350.00 | 27,000.00 | 26,903.95 | 3,205,586 |
| 2023-06-14 | 27,200.00 | 29,100.00 | 25,800.00 | 26,100.00 | 26,007.16 | 5,906,165 |
| 2023-06-13 | 27,500.00 | 27,900.00 | 26,550.00 | 26,950.00 | 26,854.13 | 1,880,937 |
| 2023-06-12 | 27,050.00 | 27,450.00 | 26,400.00 | 27,200.00 | 27,103.24 | 1,868,779 |
| 2023-06-09 | 28,600.00 | 28,600.00 | 27,000.00 | 27,250.00 | 27,153.06 | 2,517,133 |
| 2023-06-08 | 27,800.00 | 28,850.00 | 27,500.00 | 28,100.00 | 28,000.04 | 3,400,383 |
| 2023-06-07 | 27,350.00 | 29,100.00 | 27,150.00 | 28,200.00 | 28,099.69 | 6,283,641 |
| 2023-06-05 | 25,750.00 | 28,600.00 | 25,700.00 | 26,900.00 | 26,804.31 | 8,981,148 |
| 2023-06-02 | 24,550.00 | 25,850.00 | 24,400.00 | 24,850.00 | 24,761.60 | 3,742,209 |
| 2023-06-01 | 24,200.00 | 24,900.00 | 24,000.00 | 24,100.00 | 24,014.27 | 1,078,751 |
| 2023-05-31 | 24,950.00 | 25,250.00 | 23,800.00 | 24,550.00 | 24,462.67 | 1,585,149 |
| 2023-05-30 | 25,350.00 | 25,600.00 | 24,000.00 | 24,950.00 | 24,861.25 | 2,008,035 |
| 2023-05-26 | 23,850.00 | 25,450.00 | 23,600.00 | 25,200.00 | 25,110.36 | 2,906,972 |
| 2023-05-25 | 24,200.00 | 25,450.00 | 23,600.00 | 23,650.00 | 23,565.87 | 2,267,318 |
| 2023-05-24 | 22,800.00 | 26,650.00 | 22,500.00 | 25,000.00 | 24,911.07 | 11,211,070 |
| 2023-05-23 | 21,950.00 | 23,900.00 | 21,550.00 | 22,800.00 | 22,718.89 | 6,724,098 |
| 2023-05-22 | 19,970.00 | 21,450.00 | 19,400.00 | 21,450.00 | 21,373.70 | 1,363,154 |
| 2023-05-19 | 21,250.00 | 21,450.00 | 19,930.00 | 20,100.00 | 20,028.50 | 1,109,691 |
| 2023-05-18 | 21,000.00 | 21,350.00 | 20,550.00 | 20,750.00 | 20,676.19 | 1,020,807 |
| 2023-05-17 | 20,000.00 | 21,100.00 | 19,720.00 | 20,750.00 | 20,676.19 | 1,168,913 |
| 2023-05-16 | 21,400.00 | 21,450.00 | 19,990.00 | 20,400.00 | 20,327.43 | 1,340,534 |
| 2023-05-15 | 20,300.00 | 21,000.00 | 19,410.00 | 21,000.00 | 20,925.30 | 1,606,988 |
| 2023-05-12 | 20,400.00 | 21,400.00 | 20,100.00 | 20,300.00 | 20,227.79 | 1,299,643 |
| 2023-05-11 | 21,350.00 | 23,750.00 | 20,550.00 | 20,750.00 | 20,676.19 | 4,352,224 |
| 2023-05-10 | 21,300.00 | 22,000.00 | 20,600.00 | 20,600.00 | 20,526.72 | 1,124,140 |
| 2023-05-09 | 21,800.00 | 22,050.00 | 20,850.00 | 21,350.00 | 21,274.05 | 1,255,987 |
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.