POSCO M-TECH Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 7,210.00 | 7,630.00 | 7,020.00 | 7,100.00 | 7,044.13 | 4,362,471 |
| 2022-08-11 | 7,190.00 | 7,310.00 | 7,150.00 | 7,170.00 | 7,113.58 | 1,491,368 |
| 2022-08-10 | 7,280.00 | 7,280.00 | 7,060.00 | 7,150.00 | 7,093.73 | 1,640,709 |
| 2022-08-09 | 6,880.00 | 7,470.00 | 6,830.00 | 7,330.00 | 7,272.32 | 7,707,476 |
| 2022-08-08 | 6,720.00 | 7,120.00 | 6,710.00 | 6,870.00 | 6,815.94 | 2,064,053 |
| 2022-08-05 | 6,780.00 | 7,110.00 | 6,690.00 | 6,790.00 | 6,736.57 | 2,917,815 |
| 2022-08-04 | 7,010.00 | 7,080.00 | 6,810.00 | 6,810.00 | 6,756.41 | 1,911,071 |
| 2022-08-03 | 6,610.00 | 7,770.00 | 6,550.00 | 7,140.00 | 7,083.81 | 18,624,301 |
| 2022-08-02 | 7,240.00 | 7,300.00 | 6,600.00 | 6,680.00 | 6,627.43 | 11,337,850 |
| 2022-08-01 | 6,190.00 | 6,270.00 | 6,100.00 | 6,200.00 | 6,151.21 | 816,086 |
| 2022-07-29 | 6,250.00 | 6,260.00 | 6,110.00 | 6,110.00 | 6,061.92 | 738,102 |
| 2022-07-28 | 5,940.00 | 6,680.00 | 5,870.00 | 6,180.00 | 6,131.37 | 11,233,730 |
| 2022-07-27 | 5,800.00 | 5,920.00 | 5,770.00 | 5,890.00 | 5,843.65 | 260,914 |
| 2022-07-26 | 5,760.00 | 5,880.00 | 5,760.00 | 5,830.00 | 5,784.12 | 265,823 |
| 2022-07-25 | 5,760.00 | 5,810.00 | 5,710.00 | 5,790.00 | 5,744.44 | 219,183 |
| 2022-07-22 | 5,940.00 | 5,940.00 | 5,760.00 | 5,780.00 | 5,734.52 | 540,285 |
| 2022-07-21 | 5,860.00 | 5,950.00 | 5,860.00 | 5,910.00 | 5,863.49 | 579,508 |
| 2022-07-20 | 5,940.00 | 5,980.00 | 5,800.00 | 5,800.00 | 5,754.36 | 713,628 |
| 2022-07-19 | 5,740.00 | 5,920.00 | 5,740.00 | 5,780.00 | 5,734.52 | 734,634 |
| 2022-07-18 | 5,680.00 | 5,940.00 | 5,680.00 | 5,800.00 | 5,754.36 | 1,398,966 |
| 2022-07-15 | 5,830.00 | 5,850.00 | 5,540.00 | 5,640.00 | 5,595.62 | 1,284,268 |
| 2022-07-14 | 5,870.00 | 6,150.00 | 5,700.00 | 5,780.00 | 5,734.52 | 2,597,345 |
| 2022-07-13 | 5,260.00 | 6,830.00 | 5,260.00 | 5,950.00 | 5,903.18 | 13,643,830 |
| 2022-07-12 | 5,460.00 | 5,560.00 | 5,250.00 | 5,260.00 | 5,218.61 | 199,876 |
| 2022-07-11 | 5,540.00 | 5,580.00 | 5,480.00 | 5,530.00 | 5,486.48 | 86,304 |
| 2022-07-08 | 5,480.00 | 5,630.00 | 5,480.00 | 5,520.00 | 5,476.56 | 124,992 |
| 2022-07-07 | 5,390.00 | 5,480.00 | 5,340.00 | 5,450.00 | 5,407.11 | 113,925 |
| 2022-07-06 | 5,490.00 | 5,510.00 | 5,330.00 | 5,330.00 | 5,288.06 | 124,227 |
| 2022-07-05 | 5,340.00 | 5,660.00 | 5,300.00 | 5,490.00 | 5,446.80 | 257,565 |
| 2022-07-04 | 5,410.00 | 5,440.00 | 5,220.00 | 5,250.00 | 5,208.69 | 157,542 |
| 2022-07-01 | 5,430.00 | 5,660.00 | 5,330.00 | 5,400.00 | 5,357.51 | 247,822 |
| 2022-06-30 | 5,670.00 | 5,680.00 | 5,400.00 | 5,400.00 | 5,357.51 | 192,166 |
| 2022-06-29 | 5,560.00 | 5,690.00 | 5,530.00 | 5,670.00 | 5,625.38 | 122,738 |
| 2022-06-28 | 5,590.00 | 5,860.00 | 5,550.00 | 5,680.00 | 5,635.30 | 328,886 |
| 2022-06-27 | 5,450.00 | 5,680.00 | 5,440.00 | 5,600.00 | 5,555.93 | 231,067 |
| 2022-06-24 | 5,170.00 | 5,460.00 | 5,170.00 | 5,440.00 | 5,397.19 | 370,519 |
| 2022-06-23 | 5,640.00 | 5,650.00 | 5,220.00 | 5,220.00 | 5,178.92 | 494,193 |
| 2022-06-22 | 5,950.00 | 6,050.00 | 5,600.00 | 5,600.00 | 5,555.93 | 352,462 |
| 2022-06-21 | 5,860.00 | 6,010.00 | 5,820.00 | 5,950.00 | 5,903.18 | 236,846 |
| 2022-06-20 | 6,200.00 | 6,270.00 | 5,850.00 | 5,860.00 | 5,813.89 | 290,730 |
| 2022-06-17 | 6,090.00 | 6,250.00 | 6,060.00 | 6,190.00 | 6,141.29 | 198,589 |
| 2022-06-16 | 6,440.00 | 6,690.00 | 6,300.00 | 6,300.00 | 6,250.42 | 359,485 |
| 2022-06-15 | 6,540.00 | 6,620.00 | 6,350.00 | 6,350.00 | 6,300.03 | 360,217 |
| 2022-06-14 | 6,420.00 | 6,610.00 | 6,400.00 | 6,580.00 | 6,528.22 | 362,332 |
| 2022-06-13 | 6,800.00 | 6,800.00 | 6,610.00 | 6,620.00 | 6,567.90 | 525,114 |
| 2022-06-10 | 7,020.00 | 7,100.00 | 6,980.00 | 6,980.00 | 6,925.07 | 261,780 |
| 2022-06-09 | 7,080.00 | 7,240.00 | 7,010.00 | 7,040.00 | 6,984.60 | 388,457 |
| 2022-06-08 | 7,190.00 | 7,280.00 | 7,070.00 | 7,070.00 | 7,014.36 | 382,364 |
| 2022-06-07 | 7,410.00 | 7,620.00 | 7,230.00 | 7,260.00 | 7,202.87 | 785,399 |
| 2022-06-03 | 7,370.00 | 7,670.00 | 7,360.00 | 7,400.00 | 7,341.77 | 1,497,161 |
| 2022-06-02 | 7,270.00 | 7,640.00 | 7,260.00 | 7,370.00 | 7,312.00 | 1,762,082 |
| 2022-05-31 | 7,320.00 | 7,380.00 | 7,310.00 | 7,320.00 | 7,262.40 | 702,569 |
| 2022-05-30 | 7,500.00 | 7,510.00 | 7,310.00 | 7,330.00 | 7,272.32 | 1,378,316 |
| 2022-05-27 | 7,850.00 | 7,930.00 | 7,360.00 | 7,390.00 | 7,331.85 | 3,549,225 |
| 2022-05-26 | 7,930.00 | 8,350.00 | 7,610.00 | 7,840.00 | 7,778.30 | 23,074,240 |
| 2022-05-25 | 6,760.00 | 7,080.00 | 6,630.00 | 6,900.00 | 6,845.70 | 1,036,947 |
| 2022-05-24 | 6,870.00 | 7,310.00 | 6,740.00 | 6,750.00 | 6,696.88 | 1,168,376 |
| 2022-05-23 | 6,830.00 | 6,870.00 | 6,730.00 | 6,840.00 | 6,786.17 | 154,010 |
| 2022-05-20 | 6,680.00 | 6,840.00 | 6,660.00 | 6,760.00 | 6,706.80 | 163,768 |
| 2022-05-19 | 6,540.00 | 6,640.00 | 6,490.00 | 6,630.00 | 6,577.83 | 111,710 |
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.