POSCO M-TECH Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 7,100.00 | 7,250.00 | 7,090.00 | 7,250.00 | 7,192.95 | 212,009 |
| 2022-02-17 | 7,240.00 | 7,330.00 | 7,070.00 | 7,170.00 | 7,113.58 | 394,986 |
| 2022-02-16 | 7,180.00 | 7,250.00 | 7,130.00 | 7,240.00 | 7,183.03 | 413,660 |
| 2022-02-15 | 7,250.00 | 7,850.00 | 7,060.00 | 7,060.00 | 7,004.44 | 1,928,915 |
| 2022-02-14 | 7,200.00 | 7,550.00 | 7,030.00 | 7,090.00 | 7,034.21 | 597,406 |
| 2022-02-11 | 7,250.00 | 7,560.00 | 7,250.00 | 7,340.00 | 7,282.24 | 341,857 |
| 2022-02-10 | 7,520.00 | 7,520.00 | 7,360.00 | 7,360.00 | 7,302.08 | 172,337 |
| 2022-02-09 | 7,370.00 | 7,500.00 | 7,370.00 | 7,430.00 | 7,371.53 | 367,839 |
| 2022-02-08 | 7,400.00 | 7,420.00 | 7,220.00 | 7,300.00 | 7,242.55 | 292,320 |
| 2022-02-07 | 7,310.00 | 7,470.00 | 7,270.00 | 7,360.00 | 7,302.08 | 549,750 |
| 2022-02-04 | 7,150.00 | 7,270.00 | 7,100.00 | 7,260.00 | 7,202.87 | 240,409 |
| 2022-02-03 | 7,060.00 | 7,230.00 | 7,050.00 | 7,150.00 | 7,093.73 | 334,449 |
| 2022-01-28 | 6,870.00 | 7,020.00 | 6,730.00 | 6,990.00 | 6,934.99 | 265,224 |
| 2022-01-27 | 7,090.00 | 7,090.00 | 6,820.00 | 6,870.00 | 6,815.94 | 256,623 |
| 2022-01-26 | 6,820.00 | 7,120.00 | 6,820.00 | 7,000.00 | 6,944.91 | 370,736 |
| 2022-01-25 | 7,250.00 | 7,340.00 | 6,880.00 | 6,900.00 | 6,845.70 | 608,494 |
| 2022-01-24 | 7,560.00 | 7,600.00 | 7,250.00 | 7,250.00 | 7,192.95 | 543,016 |
| 2022-01-21 | 7,530.00 | 7,860.00 | 7,520.00 | 7,650.00 | 7,589.80 | 565,159 |
| 2022-01-20 | 7,490.00 | 7,660.00 | 7,490.00 | 7,600.00 | 7,540.19 | 369,110 |
| 2022-01-19 | 7,810.00 | 7,830.00 | 7,510.00 | 7,510.00 | 7,450.90 | 724,481 |
| 2022-01-18 | 7,950.00 | 8,110.00 | 7,810.00 | 7,810.00 | 7,748.54 | 631,827 |
| 2022-01-17 | 8,050.00 | 8,130.00 | 7,860.00 | 7,950.00 | 7,887.44 | 711,806 |
| 2022-01-14 | 8,050.00 | 8,240.00 | 7,980.00 | 8,000.00 | 7,937.05 | 916,446 |
| 2022-01-13 | 8,280.00 | 8,390.00 | 8,100.00 | 8,100.00 | 8,036.26 | 1,272,367 |
| 2022-01-12 | 8,270.00 | 8,270.00 | 8,070.00 | 8,220.00 | 8,155.31 | 1,314,317 |
| 2022-01-11 | 7,910.00 | 8,290.00 | 7,820.00 | 8,210.00 | 8,145.39 | 2,927,239 |
| 2022-01-10 | 8,060.00 | 8,070.00 | 7,820.00 | 7,860.00 | 7,798.15 | 512,852 |
| 2022-01-07 | 7,950.00 | 8,120.00 | 7,950.00 | 8,050.00 | 7,986.65 | 564,479 |
| 2022-01-06 | 7,900.00 | 8,140.00 | 7,900.00 | 7,910.00 | 7,847.75 | 737,876 |
| 2022-01-05 | 8,030.00 | 8,210.00 | 7,990.00 | 8,010.00 | 7,946.97 | 1,254,520 |
| 2022-01-04 | 8,140.00 | 8,360.00 | 8,010.00 | 8,050.00 | 7,986.65 | 2,023,658 |
| 2022-01-03 | 7,930.00 | 8,120.00 | 7,860.00 | 7,990.00 | 7,927.12 | 1,240,191 |
| 2021-12-30 | 7,900.00 | 7,920.00 | 7,800.00 | 7,820.00 | 7,758.46 | 444,634 |
| 2021-12-29 | 7,840.00 | 8,030.00 | 7,840.00 | 7,860.00 | 7,798.15 | 871,684 |
| 2021-12-28 | 7,850.00 | 8,020.00 | 7,820.00 | 7,820.00 | 7,679.09 | 862,386 |
| 2021-12-27 | 8,060.00 | 8,410.00 | 7,820.00 | 7,900.00 | 7,757.65 | 3,409,519 |
| 2021-12-24 | 8,110.00 | 8,120.00 | 7,990.00 | 8,000.00 | 7,855.85 | 1,119,431 |
| 2021-12-23 | 7,890.00 | 8,690.00 | 7,720.00 | 8,100.00 | 7,954.05 | 11,812,580 |
| 2021-12-22 | 7,900.00 | 8,050.00 | 7,760.00 | 7,840.00 | 7,698.73 | 1,170,603 |
| 2021-12-21 | 8,170.00 | 8,170.00 | 7,740.00 | 7,840.00 | 7,698.73 | 1,587,745 |
| 2021-12-20 | 8,280.00 | 8,420.00 | 8,000.00 | 8,080.00 | 7,934.41 | 2,298,530 |
| 2021-12-17 | 8,060.00 | 9,000.00 | 8,050.00 | 8,310.00 | 8,160.26 | 14,344,290 |
| 2021-12-16 | 7,600.00 | 8,950.00 | 7,420.00 | 8,200.00 | 8,052.24 | 32,091,850 |
| 2021-12-15 | 7,190.00 | 7,230.00 | 7,090.00 | 7,090.00 | 6,962.25 | 163,930 |
| 2021-12-14 | 7,250.00 | 7,320.00 | 7,150.00 | 7,190.00 | 7,060.44 | 147,187 |
| 2021-12-13 | 7,400.00 | 7,400.00 | 7,250.00 | 7,300.00 | 7,168.46 | 245,921 |
| 2021-12-10 | 7,290.00 | 7,320.00 | 7,210.00 | 7,230.00 | 7,099.72 | 135,718 |
| 2021-12-09 | 7,290.00 | 7,360.00 | 7,240.00 | 7,290.00 | 7,158.64 | 216,013 |
| 2021-12-08 | 7,320.00 | 7,340.00 | 7,210.00 | 7,210.00 | 7,080.08 | 258,032 |
| 2021-12-07 | 7,140.00 | 7,450.00 | 7,140.00 | 7,270.00 | 7,139.00 | 505,145 |
| 2021-12-06 | 7,010.00 | 7,150.00 | 6,980.00 | 7,130.00 | 7,001.52 | 158,676 |
| 2021-12-03 | 7,160.00 | 7,160.00 | 7,010.00 | 7,090.00 | 6,962.25 | 198,660 |
| 2021-12-02 | 6,870.00 | 7,100.00 | 6,870.00 | 7,050.00 | 6,922.97 | 295,446 |
| 2021-12-01 | 6,800.00 | 7,100.00 | 6,770.00 | 7,020.00 | 6,893.51 | 450,352 |
| 2021-11-30 | 7,260.00 | 7,350.00 | 6,890.00 | 6,900.00 | 6,775.67 | 499,494 |
| 2021-11-29 | 7,190.00 | 7,460.00 | 7,130.00 | 7,230.00 | 7,099.72 | 477,760 |
| 2021-11-26 | 7,510.00 | 7,540.00 | 7,250.00 | 7,260.00 | 7,129.18 | 472,756 |
| 2021-11-25 | 7,520.00 | 7,630.00 | 7,480.00 | 7,490.00 | 7,355.04 | 183,678 |
| 2021-11-24 | 7,580.00 | 7,660.00 | 7,490.00 | 7,520.00 | 7,384.50 | 244,624 |
| 2021-11-23 | 7,570.00 | 7,810.00 | 7,570.00 | 7,580.00 | 7,443.42 | 310,957 |
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.