POSCO M-TECH Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 6,840.00 | 6,890.00 | 6,710.00 | 6,730.00 | 6,677.04 | 129,569 |
| 2022-05-17 | 6,640.00 | 6,910.00 | 6,640.00 | 6,820.00 | 6,766.33 | 298,219 |
| 2022-05-16 | 6,610.00 | 6,720.00 | 6,610.00 | 6,690.00 | 6,637.35 | 143,042 |
| 2022-05-13 | 6,530.00 | 6,610.00 | 6,520.00 | 6,550.00 | 6,498.46 | 149,495 |
| 2022-05-12 | 6,570.00 | 6,740.00 | 6,490.00 | 6,500.00 | 6,448.85 | 232,369 |
| 2022-05-11 | 6,670.00 | 6,810.00 | 6,670.00 | 6,700.00 | 6,647.28 | 163,167 |
| 2022-05-10 | 6,790.00 | 6,800.00 | 6,580.00 | 6,740.00 | 6,686.96 | 243,264 |
| 2022-05-09 | 7,030.00 | 7,050.00 | 6,890.00 | 6,890.00 | 6,835.78 | 248,436 |
| 2022-05-06 | 7,180.00 | 7,190.00 | 7,090.00 | 7,090.00 | 7,034.21 | 181,306 |
| 2022-05-04 | 7,190.00 | 7,250.00 | 7,170.00 | 7,200.00 | 7,143.34 | 147,860 |
| 2022-05-03 | 7,170.00 | 7,210.00 | 7,150.00 | 7,180.00 | 7,123.50 | 113,037 |
| 2022-05-02 | 7,080.00 | 7,180.00 | 7,080.00 | 7,150.00 | 7,093.73 | 100,534 |
| 2022-04-29 | 7,200.00 | 7,220.00 | 7,150.00 | 7,180.00 | 7,123.50 | 145,179 |
| 2022-04-28 | 7,170.00 | 7,210.00 | 7,130.00 | 7,140.00 | 7,083.81 | 168,644 |
| 2022-04-27 | 7,030.00 | 7,170.00 | 7,020.00 | 7,130.00 | 7,073.89 | 346,607 |
| 2022-04-26 | 7,260.00 | 7,380.00 | 7,240.00 | 7,260.00 | 7,202.87 | 169,949 |
| 2022-04-25 | 7,430.00 | 7,430.00 | 7,240.00 | 7,240.00 | 7,183.03 | 462,341 |
| 2022-04-22 | 7,580.00 | 7,680.00 | 7,460.00 | 7,470.00 | 7,411.22 | 436,609 |
| 2022-04-21 | 7,490.00 | 7,640.00 | 7,410.00 | 7,510.00 | 7,450.90 | 347,455 |
| 2022-04-20 | 7,400.00 | 7,540.00 | 7,320.00 | 7,470.00 | 7,411.22 | 458,890 |
| 2022-04-19 | 7,350.00 | 7,430.00 | 7,340.00 | 7,360.00 | 7,302.08 | 276,286 |
| 2022-04-18 | 7,490.00 | 7,630.00 | 7,350.00 | 7,350.00 | 7,292.16 | 450,266 |
| 2022-04-15 | 7,530.00 | 7,600.00 | 7,510.00 | 7,510.00 | 7,450.90 | 271,220 |
| 2022-04-14 | 7,630.00 | 7,680.00 | 7,560.00 | 7,560.00 | 7,500.51 | 288,416 |
| 2022-04-13 | 7,600.00 | 7,720.00 | 7,570.00 | 7,570.00 | 7,510.43 | 330,748 |
| 2022-04-12 | 7,780.00 | 7,930.00 | 7,600.00 | 7,600.00 | 7,540.19 | 815,260 |
| 2022-04-11 | 7,780.00 | 7,880.00 | 7,720.00 | 7,750.00 | 7,689.01 | 842,085 |
| 2022-04-08 | 7,630.00 | 7,860.00 | 7,580.00 | 7,760.00 | 7,698.93 | 1,694,492 |
| 2022-04-07 | 7,560.00 | 7,750.00 | 7,440.00 | 7,520.00 | 7,460.82 | 705,663 |
| 2022-04-06 | 7,570.00 | 7,880.00 | 7,520.00 | 7,620.00 | 7,560.04 | 1,787,603 |
| 2022-04-05 | 7,580.00 | 7,610.00 | 7,480.00 | 7,600.00 | 7,540.19 | 315,992 |
| 2022-04-04 | 7,580.00 | 7,620.00 | 7,550.00 | 7,560.00 | 7,500.51 | 231,588 |
| 2022-04-01 | 7,670.00 | 7,750.00 | 7,570.00 | 7,580.00 | 7,520.35 | 342,860 |
| 2022-03-31 | 7,610.00 | 7,740.00 | 7,610.00 | 7,700.00 | 7,639.41 | 518,618 |
| 2022-03-30 | 7,550.00 | 7,650.00 | 7,540.00 | 7,600.00 | 7,540.19 | 390,455 |
| 2022-03-29 | 7,590.00 | 7,660.00 | 7,540.00 | 7,540.00 | 7,480.67 | 373,102 |
| 2022-03-28 | 7,650.00 | 7,720.00 | 7,560.00 | 7,580.00 | 7,520.35 | 479,631 |
| 2022-03-25 | 7,730.00 | 7,780.00 | 7,600.00 | 7,610.00 | 7,550.11 | 513,281 |
| 2022-03-24 | 7,700.00 | 8,040.00 | 7,570.00 | 7,760.00 | 7,698.93 | 1,516,812 |
| 2022-03-23 | 7,900.00 | 8,070.00 | 7,710.00 | 7,770.00 | 7,708.86 | 2,056,151 |
| 2022-03-22 | 7,760.00 | 7,970.00 | 7,680.00 | 7,760.00 | 7,698.93 | 1,335,149 |
| 2022-03-21 | 7,590.00 | 7,880.00 | 7,490.00 | 7,880.00 | 7,817.99 | 3,205,939 |
| 2022-03-18 | 7,430.00 | 7,550.00 | 7,400.00 | 7,450.00 | 7,391.37 | 371,045 |
| 2022-03-17 | 7,360.00 | 7,490.00 | 7,310.00 | 7,390.00 | 7,331.85 | 371,998 |
| 2022-03-16 | 7,380.00 | 7,380.00 | 7,240.00 | 7,330.00 | 7,272.32 | 244,007 |
| 2022-03-15 | 7,520.00 | 7,520.00 | 7,300.00 | 7,310.00 | 7,252.48 | 476,772 |
| 2022-03-14 | 7,450.00 | 7,680.00 | 7,430.00 | 7,540.00 | 7,480.67 | 1,161,071 |
| 2022-03-11 | 7,590.00 | 7,730.00 | 7,400.00 | 7,410.00 | 7,351.69 | 1,208,490 |
| 2022-03-10 | 7,420.00 | 7,680.00 | 7,170.00 | 7,360.00 | 7,302.08 | 965,102 |
| 2022-03-08 | 7,710.00 | 7,740.00 | 7,300.00 | 7,300.00 | 7,242.55 | 929,776 |
| 2022-03-07 | 7,370.00 | 7,640.00 | 7,300.00 | 7,620.00 | 7,560.04 | 1,204,286 |
| 2022-03-04 | 7,500.00 | 7,690.00 | 7,320.00 | 7,360.00 | 7,302.08 | 1,018,227 |
| 2022-03-03 | 7,580.00 | 7,590.00 | 7,450.00 | 7,500.00 | 7,440.98 | 413,278 |
| 2022-03-02 | 7,430.00 | 7,560.00 | 7,360.00 | 7,490.00 | 7,431.06 | 501,806 |
| 2022-02-28 | 7,320.00 | 7,550.00 | 7,260.00 | 7,420.00 | 7,361.61 | 458,010 |
| 2022-02-25 | 7,270.00 | 7,400.00 | 7,190.00 | 7,320.00 | 7,262.40 | 255,955 |
| 2022-02-24 | 7,290.00 | 7,460.00 | 7,150.00 | 7,170.00 | 7,113.58 | 392,371 |
| 2022-02-23 | 7,250.00 | 7,420.00 | 7,200.00 | 7,340.00 | 7,282.24 | 343,878 |
| 2022-02-22 | 7,200.00 | 7,320.00 | 7,180.00 | 7,240.00 | 7,183.03 | 199,121 |
| 2022-02-21 | 7,240.00 | 7,330.00 | 7,180.00 | 7,300.00 | 7,242.55 | 206,644 |
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.