POSCO M-TECH Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 8,740.00 | 8,820.00 | 8,510.00 | 8,510.00 | 8,479.73 | 1,487,169 |
| 2023-02-07 | 8,880.00 | 8,960.00 | 8,680.00 | 8,680.00 | 8,649.12 | 1,544,999 |
| 2023-02-06 | 8,740.00 | 9,100.00 | 8,710.00 | 8,860.00 | 8,828.48 | 4,140,303 |
| 2023-02-03 | 8,710.00 | 8,840.00 | 8,540.00 | 8,830.00 | 8,798.59 | 3,263,110 |
| 2023-02-02 | 8,810.00 | 8,830.00 | 8,410.00 | 8,680.00 | 8,649.12 | 3,352,546 |
| 2023-02-01 | 8,710.00 | 9,380.00 | 8,690.00 | 8,710.00 | 8,679.02 | 11,203,500 |
| 2023-01-31 | 8,960.00 | 9,300.00 | 8,560.00 | 8,610.00 | 8,579.37 | 22,042,369 |
| 2023-01-30 | 7,940.00 | 8,100.00 | 7,830.00 | 7,960.00 | 7,931.68 | 2,511,098 |
| 2023-01-27 | 8,070.00 | 8,150.00 | 7,880.00 | 7,930.00 | 7,901.79 | 2,579,225 |
| 2023-01-26 | 7,550.00 | 8,100.00 | 7,550.00 | 7,960.00 | 7,931.68 | 4,005,081 |
| 2023-01-25 | 7,660.00 | 7,710.00 | 7,560.00 | 7,580.00 | 7,553.04 | 648,239 |
| 2023-01-20 | 7,520.00 | 7,690.00 | 7,450.00 | 7,600.00 | 7,572.96 | 714,235 |
| 2023-01-19 | 7,570.00 | 7,670.00 | 7,520.00 | 7,550.00 | 7,523.14 | 633,426 |
| 2023-01-18 | 7,730.00 | 7,780.00 | 7,560.00 | 7,570.00 | 7,543.07 | 923,256 |
| 2023-01-17 | 7,970.00 | 8,050.00 | 7,710.00 | 7,730.00 | 7,702.50 | 1,341,345 |
| 2023-01-16 | 7,960.00 | 8,070.00 | 7,910.00 | 7,970.00 | 7,941.65 | 1,223,246 |
| 2023-01-13 | 8,020.00 | 8,080.00 | 7,910.00 | 7,910.00 | 7,881.86 | 915,474 |
| 2023-01-12 | 7,940.00 | 8,150.00 | 7,850.00 | 7,990.00 | 7,961.58 | 2,820,201 |
| 2023-01-11 | 7,770.00 | 8,000.00 | 7,730.00 | 7,860.00 | 7,832.04 | 1,950,828 |
| 2023-01-10 | 7,820.00 | 7,920.00 | 7,640.00 | 7,710.00 | 7,682.57 | 1,397,471 |
| 2023-01-09 | 7,660.00 | 7,910.00 | 7,620.00 | 7,800.00 | 7,772.25 | 2,062,273 |
| 2023-01-06 | 7,500.00 | 7,760.00 | 7,420.00 | 7,570.00 | 7,543.07 | 1,616,271 |
| 2023-01-05 | 7,760.00 | 7,830.00 | 7,490.00 | 7,540.00 | 7,513.18 | 1,383,652 |
| 2023-01-04 | 7,670.00 | 7,820.00 | 7,550.00 | 7,760.00 | 7,732.40 | 1,374,910 |
| 2023-01-03 | 7,730.00 | 7,880.00 | 7,580.00 | 7,740.00 | 7,712.47 | 1,834,495 |
| 2023-01-02 | 7,990.00 | 8,180.00 | 7,650.00 | 7,710.00 | 7,682.57 | 2,163,599 |
| 2022-12-29 | 8,280.00 | 8,360.00 | 7,990.00 | 7,990.00 | 7,961.58 | 2,022,034 |
| 2022-12-28 | 8,430.00 | 8,620.00 | 8,300.00 | 8,320.00 | 8,290.40 | 2,093,047 |
| 2022-12-27 | 8,520.00 | 8,970.00 | 8,400.00 | 8,550.00 | 8,482.72 | 7,014,622 |
| 2022-12-26 | 8,560.00 | 8,710.00 | 8,400.00 | 8,410.00 | 8,343.82 | 3,587,421 |
| 2022-12-23 | 9,260.00 | 9,270.00 | 8,700.00 | 8,700.00 | 8,631.54 | 4,803,674 |
| 2022-12-22 | 9,590.00 | 10,200.00 | 9,310.00 | 9,470.00 | 9,395.48 | 20,511,180 |
| 2022-12-21 | 9,500.00 | 10,150.00 | 9,110.00 | 9,200.00 | 9,127.60 | 32,580,119 |
| 2022-12-20 | 8,550.00 | 8,860.00 | 8,300.00 | 8,350.00 | 8,284.29 | 3,790,523 |
| 2022-12-19 | 8,350.00 | 8,970.00 | 8,350.00 | 8,600.00 | 8,532.32 | 6,571,235 |
| 2022-12-16 | 8,200.00 | 8,520.00 | 8,200.00 | 8,350.00 | 8,284.29 | 1,800,792 |
| 2022-12-15 | 8,750.00 | 8,770.00 | 8,400.00 | 8,410.00 | 8,343.82 | 2,284,909 |
| 2022-12-14 | 8,610.00 | 9,020.00 | 8,560.00 | 8,820.00 | 8,750.59 | 3,751,702 |
| 2022-12-13 | 8,810.00 | 9,120.00 | 8,540.00 | 8,580.00 | 8,512.48 | 5,327,219 |
| 2022-12-12 | 8,780.00 | 8,930.00 | 8,640.00 | 8,710.00 | 8,641.46 | 2,210,577 |
| 2022-12-09 | 9,240.00 | 9,260.00 | 8,760.00 | 8,790.00 | 8,720.83 | 3,893,229 |
| 2022-12-08 | 9,390.00 | 9,430.00 | 9,030.00 | 9,170.00 | 9,097.84 | 4,256,648 |
| 2022-12-07 | 9,730.00 | 9,960.00 | 9,500.00 | 9,500.00 | 9,425.24 | 6,578,676 |
| 2022-12-06 | 9,540.00 | 10,050.00 | 9,490.00 | 9,530.00 | 9,455.01 | 9,373,311 |
| 2022-12-05 | 9,710.00 | 9,950.00 | 9,420.00 | 9,620.00 | 9,544.30 | 6,729,869 |
| 2022-12-02 | 10,950.00 | 11,000.00 | 9,660.00 | 9,770.00 | 9,693.12 | 16,491,789 |
| 2022-12-01 | 10,450.00 | 11,750.00 | 10,150.00 | 11,300.00 | 11,211.08 | 22,305,480 |
| 2022-11-30 | 10,100.00 | 11,100.00 | 9,940.00 | 10,200.00 | 10,119.73 | 18,097,670 |
| 2022-11-29 | 9,110.00 | 10,900.00 | 8,900.00 | 10,050.00 | 9,970.91 | 42,313,488 |
| 2022-11-28 | 7,510.00 | 9,570.00 | 7,510.00 | 9,230.00 | 9,157.37 | 45,251,391 |
| 2022-11-25 | 7,500.00 | 7,660.00 | 7,450.00 | 7,500.00 | 7,440.98 | 1,023,794 |
| 2022-11-24 | 7,430.00 | 7,640.00 | 7,350.00 | 7,470.00 | 7,411.22 | 2,015,565 |
| 2022-11-23 | 7,220.00 | 7,390.00 | 7,170.00 | 7,310.00 | 7,252.48 | 795,980 |
| 2022-11-22 | 7,320.00 | 7,380.00 | 7,130.00 | 7,140.00 | 7,083.81 | 574,458 |
| 2022-11-21 | 7,130.00 | 7,420.00 | 7,050.00 | 7,240.00 | 7,183.03 | 1,168,101 |
| 2022-11-18 | 7,270.00 | 7,310.00 | 7,100.00 | 7,120.00 | 7,063.97 | 503,552 |
| 2022-11-17 | 7,230.00 | 7,370.00 | 7,160.00 | 7,220.00 | 7,163.18 | 700,040 |
| 2022-11-16 | 7,430.00 | 7,440.00 | 7,140.00 | 7,230.00 | 7,173.10 | 985,425 |
| 2022-11-15 | 7,640.00 | 7,650.00 | 7,330.00 | 7,410.00 | 7,351.69 | 1,263,785 |
| 2022-11-14 | 7,530.00 | 7,740.00 | 7,520.00 | 7,640.00 | 7,579.88 | 2,077,653 |
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.