POSCO M-TECH Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 18,270.00 | 18,370.00 | 17,630.00 | 18,310.00 | 18,299.43 | 938,557 |
| 2026-01-20 | 18,750.00 | 18,840.00 | 17,760.00 | 18,060.00 | 18,049.57 | 863,841 |
| 2026-01-19 | 18,470.00 | 18,560.00 | 18,000.00 | 18,520.00 | 18,509.31 | 965,423 |
| 2026-01-16 | 19,780.00 | 19,890.00 | 18,250.00 | 18,380.00 | 18,369.39 | 2,126,504 |
| 2026-01-15 | 16,750.00 | 20,600.00 | 16,480.00 | 19,780.00 | 19,768.58 | 10,801,460 |
| 2026-01-14 | 16,850.00 | 16,850.00 | 16,080.00 | 16,310.00 | 16,300.58 | 438,499 |
| 2026-01-13 | 16,390.00 | 17,080.00 | 16,250.00 | 16,950.00 | 16,940.21 | 1,282,259 |
| 2026-01-12 | 15,060.00 | 15,740.00 | 15,010.00 | 15,550.00 | 15,541.02 | 392,570 |
| 2026-01-09 | 15,370.00 | 15,370.00 | 14,960.00 | 15,050.00 | 15,041.31 | 173,972 |
| 2026-01-08 | 15,890.00 | 15,890.00 | 15,150.00 | 15,350.00 | 15,341.14 | 337,246 |
| 2026-01-07 | 16,250.00 | 16,720.00 | 15,730.00 | 15,960.00 | 15,950.79 | 819,739 |
| 2026-01-06 | 15,600.00 | 15,600.00 | 15,200.00 | 15,250.00 | 15,241.20 | 187,732 |
| 2026-01-05 | 15,440.00 | 15,560.00 | 15,200.00 | 15,300.00 | 15,291.17 | 198,560 |
| 2026-01-02 | 15,800.00 | 15,890.00 | 15,180.00 | 15,300.00 | 15,291.17 | 286,645 |
| 2025-12-30 | 16,440.00 | 16,450.00 | 15,770.00 | 15,790.00 | 15,780.88 | 333,444 |
| 2025-12-29 | 15,750.00 | 16,620.00 | 15,640.00 | 16,460.00 | 16,450.50 | 454,483 |
| 2025-12-26 | 16,350.00 | 16,500.00 | 15,810.00 | 15,880.00 | 15,870.83 | 288,934 |
| 2025-12-24 | 16,350.00 | 16,930.00 | 16,220.00 | 16,250.00 | 16,240.62 | 701,747 |
| 2025-12-23 | 16,220.00 | 16,760.00 | 16,040.00 | 16,310.00 | 16,300.58 | 713,380 |
| 2025-12-22 | 15,430.00 | 16,300.00 | 15,430.00 | 16,110.00 | 16,100.70 | 460,972 |
| 2025-12-19 | 15,200.00 | 15,470.00 | 14,800.00 | 15,400.00 | 15,391.11 | 272,009 |
| 2025-12-18 | 15,420.00 | 15,750.00 | 15,130.00 | 15,180.00 | 15,171.24 | 299,744 |
| 2025-12-17 | 15,810.00 | 16,060.00 | 15,600.00 | 15,630.00 | 15,620.98 | 309,527 |
| 2025-12-16 | 16,650.00 | 16,660.00 | 15,730.00 | 15,790.00 | 15,780.88 | 589,704 |
| 2025-12-15 | 16,200.00 | 17,200.00 | 16,090.00 | 16,670.00 | 16,660.38 | 1,525,723 |
| 2025-12-12 | 15,930.00 | 16,600.00 | 15,900.00 | 16,330.00 | 16,320.57 | 613,165 |
| 2025-12-11 | 16,120.00 | 16,180.00 | 15,650.00 | 15,920.00 | 15,910.81 | 377,179 |
| 2025-12-10 | 16,440.00 | 16,580.00 | 15,990.00 | 16,070.00 | 16,060.72 | 360,412 |
| 2025-12-09 | 16,350.00 | 16,900.00 | 16,180.00 | 16,440.00 | 16,430.51 | 581,038 |
| 2025-12-08 | 16,220.00 | 16,550.00 | 16,210.00 | 16,550.00 | 16,540.44 | 840,050 |
| 2025-12-05 | 16,020.00 | 16,330.00 | 15,900.00 | 16,210.00 | 16,200.64 | 307,313 |
| 2025-12-04 | 16,200.00 | 16,270.00 | 15,900.00 | 16,010.00 | 16,000.76 | 275,827 |
| 2025-12-03 | 16,370.00 | 16,380.00 | 16,080.00 | 16,160.00 | 16,150.67 | 271,532 |
| 2025-12-02 | 16,180.00 | 16,390.00 | 15,850.00 | 16,330.00 | 16,320.57 | 471,317 |
| 2025-12-01 | 15,710.00 | 16,340.00 | 15,600.00 | 16,030.00 | 16,020.74 | 712,886 |
| 2025-11-28 | 15,410.00 | 15,590.00 | 15,320.00 | 15,470.00 | 15,461.07 | 198,838 |
| 2025-11-27 | 15,580.00 | 15,680.00 | 15,290.00 | 15,300.00 | 15,291.17 | 204,893 |
| 2025-11-26 | 14,980.00 | 15,600.00 | 14,970.00 | 15,510.00 | 15,501.05 | 337,356 |
| 2025-11-25 | 14,540.00 | 14,970.00 | 14,540.00 | 14,720.00 | 14,711.50 | 171,882 |
| 2025-11-24 | 15,080.00 | 15,080.00 | 14,530.00 | 14,530.00 | 14,521.61 | 192,736 |
| 2025-11-21 | 15,000.00 | 15,290.00 | 14,870.00 | 14,930.00 | 14,921.38 | 250,389 |
| 2025-11-20 | 15,420.00 | 15,790.00 | 15,410.00 | 15,410.00 | 15,401.10 | 307,446 |
| 2025-11-19 | 15,230.00 | 15,700.00 | 14,900.00 | 15,400.00 | 15,391.11 | 406,650 |
| 2025-11-18 | 15,970.00 | 16,430.00 | 15,130.00 | 15,250.00 | 15,241.20 | 1,015,097 |
| 2025-11-17 | 15,550.00 | 15,650.00 | 15,220.00 | 15,530.00 | 15,521.03 | 215,473 |
| 2025-11-14 | 16,250.00 | 16,250.00 | 15,410.00 | 15,420.00 | 15,411.10 | 534,164 |
| 2025-11-13 | 16,070.00 | 16,320.00 | 15,870.00 | 16,320.00 | 16,310.58 | 548,288 |
| 2025-11-12 | 15,800.00 | 16,490.00 | 15,710.00 | 16,050.00 | 16,040.73 | 668,151 |
| 2025-11-11 | 15,710.00 | 16,300.00 | 15,420.00 | 15,770.00 | 15,760.89 | 703,254 |
| 2025-11-10 | 15,100.00 | 15,880.00 | 14,860.00 | 15,640.00 | 15,630.97 | 499,595 |
| 2025-11-07 | 14,850.00 | 15,330.00 | 14,620.00 | 14,780.00 | 14,771.47 | 398,448 |
| 2025-11-06 | 15,420.00 | 15,900.00 | 15,180.00 | 15,190.00 | 15,181.23 | 430,733 |
| 2025-11-05 | 15,800.00 | 15,800.00 | 14,710.00 | 15,230.00 | 15,221.21 | 491,649 |
| 2025-11-04 | 16,530.00 | 16,600.00 | 15,900.00 | 15,900.00 | 15,890.82 | 438,824 |
| 2025-11-03 | 15,630.00 | 16,280.00 | 15,450.00 | 16,240.00 | 16,230.62 | 500,399 |
| 2025-10-31 | 15,490.00 | 15,680.00 | 15,310.00 | 15,310.00 | 15,301.16 | 207,180 |
| 2025-10-30 | 16,360.00 | 16,420.00 | 15,600.00 | 15,610.00 | 15,600.99 | 426,422 |
| 2025-10-29 | 16,630.00 | 16,630.00 | 16,220.00 | 16,290.00 | 16,280.59 | 379,349 |
| 2025-10-28 | 16,590.00 | 16,770.00 | 16,170.00 | 16,530.00 | 16,520.46 | 473,431 |
| 2025-10-27 | 17,210.00 | 17,490.00 | 16,250.00 | 16,650.00 | 16,640.39 | 1,735,382 |
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.