POSCO M-TECH Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 23,100.00 | 23,300.00 | 21,750.00 | 21,900.00 | 21,822.10 | 1,041,902 |
| 2023-05-04 | 23,500.00 | 23,850.00 | 21,950.00 | 22,650.00 | 22,569.43 | 1,314,577 |
| 2023-05-03 | 23,400.00 | 24,200.00 | 22,500.00 | 23,600.00 | 23,516.05 | 1,561,630 |
| 2023-05-02 | 22,900.00 | 24,100.00 | 22,900.00 | 23,400.00 | 23,316.76 | 1,203,961 |
| 2023-04-28 | 26,950.00 | 27,150.00 | 22,500.00 | 23,050.00 | 22,968.01 | 2,461,340 |
| 2023-04-27 | 23,800.00 | 26,150.00 | 23,250.00 | 26,150.00 | 26,056.98 | 2,007,964 |
| 2023-04-26 | 26,000.00 | 26,450.00 | 24,200.00 | 24,400.00 | 24,313.20 | 2,220,422 |
| 2023-04-25 | 28,450.00 | 28,450.00 | 24,550.00 | 25,300.00 | 25,210.00 | 2,663,532 |
| 2023-04-24 | 27,000.00 | 28,700.00 | 26,150.00 | 28,350.00 | 28,249.15 | 2,673,283 |
| 2023-04-21 | 29,700.00 | 29,700.00 | 26,650.00 | 27,000.00 | 26,903.95 | 2,986,497 |
| 2023-04-20 | 30,450.00 | 31,700.00 | 29,400.00 | 30,050.00 | 29,943.10 | 2,994,032 |
| 2023-04-19 | 33,550.00 | 35,200.00 | 30,200.00 | 31,300.00 | 31,188.66 | 5,404,956 |
| 2023-04-18 | 33,300.00 | 39,600.00 | 31,200.00 | 32,200.00 | 32,085.46 | 16,335,410 |
| 2023-04-17 | 28,000.00 | 34,150.00 | 27,500.00 | 32,800.00 | 32,683.32 | 16,024,290 |
| 2023-04-14 | 24,050.00 | 29,450.00 | 23,450.00 | 28,400.00 | 28,298.97 | 23,041,500 |
| 2023-04-13 | 21,650.00 | 23,700.00 | 20,700.00 | 23,000.00 | 22,918.18 | 4,039,301 |
| 2023-04-12 | 24,650.00 | 25,100.00 | 22,200.00 | 22,300.00 | 22,220.67 | 3,392,837 |
| 2023-04-11 | 26,050.00 | 27,200.00 | 22,150.00 | 25,400.00 | 25,309.65 | 5,203,389 |
| 2023-04-10 | 22,900.00 | 26,250.00 | 22,800.00 | 25,000.00 | 24,911.07 | 8,996,875 |
| 2023-04-07 | 21,700.00 | 22,450.00 | 21,250.00 | 22,450.00 | 22,370.14 | 2,855,745 |
| 2023-04-06 | 21,200.00 | 22,050.00 | 20,850.00 | 22,000.00 | 21,921.74 | 2,316,170 |
| 2023-04-05 | 20,700.00 | 21,800.00 | 20,000.00 | 21,600.00 | 21,523.16 | 3,728,294 |
| 2023-04-04 | 21,300.00 | 22,850.00 | 20,000.00 | 20,600.00 | 20,526.72 | 5,382,127 |
| 2023-04-03 | 22,050.00 | 22,100.00 | 20,700.00 | 20,950.00 | 20,875.48 | 3,549,322 |
| 2023-03-31 | 21,300.00 | 23,250.00 | 19,700.00 | 20,700.00 | 20,626.36 | 8,766,603 |
| 2023-03-30 | 23,450.00 | 23,500.00 | 21,150.00 | 21,650.00 | 21,572.99 | 5,333,374 |
| 2023-03-29 | 19,150.00 | 23,800.00 | 18,750.00 | 22,750.00 | 22,669.07 | 26,881,279 |
| 2023-03-28 | 19,500.00 | 20,750.00 | 18,600.00 | 19,130.00 | 19,061.95 | 19,380,020 |
| 2023-03-27 | 14,160.00 | 18,250.00 | 14,100.00 | 18,250.00 | 18,185.08 | 24,484,539 |
| 2023-03-24 | 14,300.00 | 14,780.00 | 13,700.00 | 14,040.00 | 13,990.06 | 9,274,323 |
| 2023-03-23 | 13,260.00 | 14,850.00 | 13,100.00 | 13,720.00 | 13,671.19 | 30,873,980 |
| 2023-03-22 | 12,920.00 | 14,100.00 | 12,860.00 | 12,970.00 | 12,923.86 | 15,845,050 |
| 2023-03-21 | 11,390.00 | 13,680.00 | 11,360.00 | 12,740.00 | 12,694.68 | 30,361,029 |
| 2023-03-20 | 11,140.00 | 11,640.00 | 11,030.00 | 11,390.00 | 11,349.48 | 3,057,643 |
| 2023-03-17 | 11,970.00 | 12,030.00 | 11,370.00 | 11,530.00 | 11,488.98 | 5,319,546 |
| 2023-03-16 | 10,920.00 | 13,220.00 | 10,840.00 | 12,200.00 | 12,156.60 | 33,795,539 |
| 2023-03-15 | 11,190.00 | 11,200.00 | 10,560.00 | 10,820.00 | 10,781.51 | 2,940,171 |
| 2023-03-14 | 11,050.00 | 11,100.00 | 10,540.00 | 10,870.00 | 10,831.33 | 3,006,220 |
| 2023-03-13 | 11,000.00 | 11,350.00 | 10,860.00 | 11,250.00 | 11,209.98 | 3,439,050 |
| 2023-03-10 | 11,130.00 | 11,480.00 | 10,820.00 | 11,130.00 | 11,090.41 | 3,637,100 |
| 2023-03-09 | 12,380.00 | 12,390.00 | 11,280.00 | 11,550.00 | 11,508.91 | 5,091,641 |
| 2023-03-08 | 12,570.00 | 13,240.00 | 11,900.00 | 12,450.00 | 12,405.71 | 18,403,340 |
| 2023-03-07 | 11,560.00 | 13,450.00 | 11,550.00 | 12,350.00 | 12,306.07 | 33,873,660 |
| 2023-03-06 | 9,130.00 | 11,550.00 | 9,060.00 | 11,550.00 | 11,508.91 | 46,012,387 |
| 2023-03-03 | 8,900.00 | 9,100.00 | 8,810.00 | 8,890.00 | 8,858.38 | 2,389,155 |
| 2023-03-02 | 8,670.00 | 8,970.00 | 8,670.00 | 8,810.00 | 8,778.66 | 2,040,083 |
| 2023-02-28 | 8,690.00 | 8,790.00 | 8,630.00 | 8,650.00 | 8,619.23 | 1,064,658 |
| 2023-02-27 | 8,540.00 | 8,780.00 | 8,540.00 | 8,680.00 | 8,649.12 | 1,231,110 |
| 2023-02-24 | 8,870.00 | 8,990.00 | 8,470.00 | 8,630.00 | 8,599.30 | 1,585,572 |
| 2023-02-23 | 9,020.00 | 9,160.00 | 8,760.00 | 8,770.00 | 8,738.80 | 3,639,764 |
| 2023-02-22 | 8,920.00 | 9,000.00 | 8,700.00 | 8,770.00 | 8,738.80 | 2,276,636 |
| 2023-02-21 | 9,180.00 | 9,320.00 | 8,980.00 | 9,090.00 | 9,057.66 | 3,113,778 |
| 2023-02-20 | 9,030.00 | 9,230.00 | 8,830.00 | 9,170.00 | 9,137.38 | 3,814,208 |
| 2023-02-17 | 8,890.00 | 9,120.00 | 8,760.00 | 8,950.00 | 8,918.16 | 3,057,065 |
| 2023-02-16 | 8,640.00 | 9,100.00 | 8,600.00 | 9,060.00 | 9,027.77 | 4,903,024 |
| 2023-02-15 | 8,500.00 | 8,820.00 | 8,480.00 | 8,510.00 | 8,479.73 | 2,891,404 |
| 2023-02-14 | 8,580.00 | 8,590.00 | 8,420.00 | 8,430.00 | 8,400.01 | 837,856 |
| 2023-02-13 | 8,570.00 | 8,670.00 | 8,480.00 | 8,520.00 | 8,489.69 | 1,760,336 |
| 2023-02-10 | 8,590.00 | 8,610.00 | 8,410.00 | 8,470.00 | 8,439.87 | 1,172,393 |
| 2023-02-09 | 8,510.00 | 8,740.00 | 8,400.00 | 8,690.00 | 8,659.09 | 1,965,151 |
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.