POSCO M-TECH Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 7,610.00 | 7,740.00 | 7,430.00 | 7,460.00 | 7,401.29 | 1,473,410 |
| 2022-11-10 | 7,580.00 | 7,720.00 | 7,440.00 | 7,440.00 | 7,381.45 | 1,203,167 |
| 2022-11-09 | 7,640.00 | 7,710.00 | 7,540.00 | 7,660.00 | 7,599.72 | 1,407,834 |
| 2022-11-08 | 7,840.00 | 7,840.00 | 7,550.00 | 7,620.00 | 7,560.04 | 1,670,549 |
| 2022-11-07 | 7,610.00 | 7,910.00 | 7,440.00 | 7,810.00 | 7,748.54 | 2,650,590 |
| 2022-11-04 | 7,750.00 | 7,870.00 | 7,540.00 | 7,560.00 | 7,500.51 | 2,606,634 |
| 2022-11-03 | 7,060.00 | 7,840.00 | 7,060.00 | 7,670.00 | 7,609.64 | 5,797,660 |
| 2022-11-02 | 7,630.00 | 8,240.00 | 7,220.00 | 7,270.00 | 7,212.79 | 12,030,170 |
| 2022-11-01 | 7,360.00 | 7,570.00 | 7,200.00 | 7,500.00 | 7,440.98 | 2,871,957 |
| 2022-10-31 | 7,290.00 | 7,500.00 | 7,200.00 | 7,430.00 | 7,371.53 | 2,636,636 |
| 2022-10-28 | 7,230.00 | 7,450.00 | 7,080.00 | 7,140.00 | 7,083.81 | 2,065,573 |
| 2022-10-27 | 7,060.00 | 7,340.00 | 7,040.00 | 7,260.00 | 7,202.87 | 1,530,007 |
| 2022-10-26 | 7,240.00 | 7,490.00 | 6,990.00 | 7,040.00 | 6,984.60 | 2,404,214 |
| 2022-10-25 | 7,140.00 | 7,420.00 | 7,100.00 | 7,170.00 | 7,113.58 | 3,794,676 |
| 2022-10-24 | 6,970.00 | 7,450.00 | 6,930.00 | 7,000.00 | 6,944.91 | 4,472,527 |
| 2022-10-21 | 7,250.00 | 7,310.00 | 6,780.00 | 6,860.00 | 6,806.02 | 2,105,674 |
| 2022-10-20 | 7,410.00 | 7,450.00 | 7,210.00 | 7,340.00 | 7,282.24 | 1,593,156 |
| 2022-10-19 | 7,500.00 | 7,630.00 | 7,270.00 | 7,350.00 | 7,292.16 | 2,676,864 |
| 2022-10-18 | 7,720.00 | 7,720.00 | 7,360.00 | 7,470.00 | 7,411.22 | 4,126,097 |
| 2022-10-17 | 7,600.00 | 7,750.00 | 7,430.00 | 7,670.00 | 7,609.64 | 6,085,577 |
| 2022-10-14 | 7,310.00 | 7,970.00 | 7,300.00 | 7,530.00 | 7,470.74 | 12,622,780 |
| 2022-10-13 | 6,230.00 | 8,060.00 | 6,220.00 | 7,450.00 | 7,391.37 | 29,940,801 |
| 2022-10-12 | 6,170.00 | 6,560.00 | 5,960.00 | 6,280.00 | 6,230.58 | 3,310,344 |
| 2022-10-11 | 5,980.00 | 6,670.00 | 5,810.00 | 6,330.00 | 6,280.19 | 3,902,233 |
| 2022-10-07 | 5,940.00 | 6,030.00 | 5,880.00 | 5,950.00 | 5,903.18 | 210,294 |
| 2022-10-06 | 5,860.00 | 6,000.00 | 5,850.00 | 5,940.00 | 5,893.26 | 296,505 |
| 2022-10-05 | 6,050.00 | 6,070.00 | 5,800.00 | 5,840.00 | 5,794.04 | 506,520 |
| 2022-10-04 | 5,610.00 | 6,170.00 | 5,600.00 | 6,170.00 | 6,121.45 | 1,187,135 |
| 2022-09-30 | 5,370.00 | 5,570.00 | 5,330.00 | 5,550.00 | 5,506.33 | 269,874 |
| 2022-09-29 | 5,600.00 | 5,730.00 | 5,490.00 | 5,490.00 | 5,446.80 | 270,420 |
| 2022-09-28 | 5,720.00 | 5,900.00 | 5,360.00 | 5,530.00 | 5,486.48 | 452,833 |
| 2022-09-27 | 5,790.00 | 5,950.00 | 5,730.00 | 5,820.00 | 5,774.20 | 320,179 |
| 2022-09-26 | 5,950.00 | 6,130.00 | 5,820.00 | 5,900.00 | 5,853.57 | 439,052 |
| 2022-09-23 | 6,270.00 | 6,540.00 | 6,090.00 | 6,140.00 | 6,091.68 | 405,139 |
| 2022-09-22 | 6,390.00 | 6,440.00 | 6,130.00 | 6,320.00 | 6,270.27 | 356,881 |
| 2022-09-21 | 6,450.00 | 6,570.00 | 6,430.00 | 6,440.00 | 6,389.32 | 201,997 |
| 2022-09-20 | 6,520.00 | 6,650.00 | 6,500.00 | 6,530.00 | 6,478.61 | 206,705 |
| 2022-09-19 | 6,760.00 | 6,860.00 | 6,490.00 | 6,520.00 | 6,468.69 | 339,019 |
| 2022-09-16 | 6,690.00 | 6,960.00 | 6,630.00 | 6,800.00 | 6,746.49 | 873,242 |
| 2022-09-15 | 6,810.00 | 6,880.00 | 6,710.00 | 6,710.00 | 6,657.20 | 327,485 |
| 2022-09-14 | 6,420.00 | 6,810.00 | 6,410.00 | 6,750.00 | 6,696.88 | 457,420 |
| 2022-09-13 | 6,600.00 | 6,770.00 | 6,570.00 | 6,680.00 | 6,627.43 | 440,849 |
| 2022-09-08 | 6,690.00 | 6,720.00 | 6,550.00 | 6,550.00 | 6,498.46 | 305,883 |
| 2022-09-07 | 6,890.00 | 7,020.00 | 6,600.00 | 6,600.00 | 6,548.06 | 773,728 |
| 2022-09-06 | 6,860.00 | 6,970.00 | 6,840.00 | 6,890.00 | 6,835.78 | 262,082 |
| 2022-09-05 | 6,920.00 | 7,000.00 | 6,840.00 | 6,860.00 | 6,806.02 | 346,999 |
| 2022-09-02 | 7,200.00 | 7,220.00 | 6,910.00 | 6,910.00 | 6,855.62 | 699,174 |
| 2022-09-01 | 7,210.00 | 7,270.00 | 7,060.00 | 7,070.00 | 7,014.36 | 973,998 |
| 2022-08-31 | 7,030.00 | 7,350.00 | 6,990.00 | 7,340.00 | 7,282.24 | 2,177,102 |
| 2022-08-30 | 7,080.00 | 7,270.00 | 7,040.00 | 7,060.00 | 7,004.44 | 1,297,704 |
| 2022-08-29 | 6,780.00 | 7,120.00 | 6,710.00 | 7,030.00 | 6,974.68 | 1,080,024 |
| 2022-08-26 | 7,080.00 | 7,100.00 | 6,930.00 | 6,950.00 | 6,895.31 | 773,930 |
| 2022-08-25 | 7,040.00 | 7,250.00 | 7,040.00 | 7,070.00 | 7,014.36 | 788,176 |
| 2022-08-24 | 7,150.00 | 7,320.00 | 6,990.00 | 7,060.00 | 7,004.44 | 4,801,711 |
| 2022-08-23 | 6,540.00 | 7,000.00 | 6,540.00 | 6,810.00 | 6,756.41 | 1,192,496 |
| 2022-08-22 | 6,760.00 | 6,960.00 | 6,670.00 | 6,670.00 | 6,617.51 | 429,030 |
| 2022-08-19 | 6,930.00 | 7,280.00 | 6,850.00 | 6,850.00 | 6,796.09 | 1,124,531 |
| 2022-08-18 | 6,930.00 | 7,000.00 | 6,840.00 | 6,940.00 | 6,885.39 | 335,403 |
| 2022-08-17 | 7,110.00 | 7,160.00 | 6,970.00 | 6,980.00 | 6,925.07 | 569,537 |
| 2022-08-16 | 7,180.00 | 7,260.00 | 7,080.00 | 7,100.00 | 7,044.13 | 910,770 |
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.