POSCO M-TECH Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 16,670.00 | 17,200.00 | 16,520.00 | 16,850.00 | 16,840.27 | 1,781,218 |
| 2025-10-23 | 16,730.00 | 17,990.00 | 16,270.00 | 16,360.00 | 16,350.55 | 5,097,194 |
| 2025-10-22 | 15,410.00 | 15,590.00 | 15,040.00 | 15,500.00 | 15,491.05 | 525,458 |
| 2025-10-21 | 15,510.00 | 15,600.00 | 15,060.00 | 15,120.00 | 15,111.27 | 695,522 |
| 2025-10-20 | 15,030.00 | 15,140.00 | 14,690.00 | 15,030.00 | 15,021.32 | 443,237 |
| 2025-10-17 | 14,910.00 | 15,890.00 | 14,860.00 | 15,180.00 | 15,171.24 | 1,362,778 |
| 2025-10-16 | 15,170.00 | 15,640.00 | 15,070.00 | 15,420.00 | 15,411.10 | 1,232,275 |
| 2025-10-15 | 15,600.00 | 15,670.00 | 15,000.00 | 15,260.00 | 15,251.19 | 759,865 |
| 2025-10-14 | 15,840.00 | 15,870.00 | 14,880.00 | 15,390.00 | 15,381.11 | 1,913,390 |
| 2025-10-13 | 15,350.00 | 16,430.00 | 14,620.00 | 15,830.00 | 15,820.86 | 7,995,437 |
| 2025-10-10 | 13,810.00 | 13,810.00 | 13,510.00 | 13,540.00 | 13,532.18 | 204,567 |
| 2025-10-02 | 13,710.00 | 13,790.00 | 13,550.00 | 13,710.00 | 13,702.08 | 250,180 |
| 2025-10-01 | 13,960.00 | 14,050.00 | 13,580.00 | 13,660.00 | 13,652.11 | 479,814 |
| 2025-09-30 | 13,300.00 | 13,410.00 | 13,100.00 | 13,140.00 | 13,132.41 | 206,536 |
| 2025-09-29 | 13,720.00 | 13,830.00 | 13,400.00 | 13,460.00 | 13,452.23 | 269,514 |
| 2025-09-26 | 14,310.00 | 14,370.00 | 13,750.00 | 13,910.00 | 13,901.97 | 477,239 |
| 2025-09-25 | 15,220.00 | 15,330.00 | 14,200.00 | 14,340.00 | 14,331.72 | 1,711,186 |
| 2025-09-24 | 14,440.00 | 15,150.00 | 13,680.00 | 13,910.00 | 13,901.97 | 3,003,506 |
| 2025-09-23 | 12,800.00 | 12,810.00 | 12,620.00 | 12,670.00 | 12,662.68 | 118,762 |
| 2025-09-22 | 12,820.00 | 12,980.00 | 12,800.00 | 12,820.00 | 12,812.60 | 112,211 |
| 2025-09-19 | 13,010.00 | 13,140.00 | 12,910.00 | 12,920.00 | 12,912.54 | 109,315 |
| 2025-09-18 | 12,860.00 | 13,120.00 | 12,750.00 | 13,010.00 | 13,002.49 | 122,063 |
| 2025-09-17 | 12,840.00 | 12,990.00 | 12,730.00 | 12,830.00 | 12,822.59 | 89,552 |
| 2025-09-16 | 13,020.00 | 13,080.00 | 12,810.00 | 12,840.00 | 12,832.59 | 89,760 |
| 2025-09-15 | 13,100.00 | 13,140.00 | 12,920.00 | 12,930.00 | 12,922.53 | 89,593 |
| 2025-09-12 | 12,900.00 | 13,060.00 | 12,900.00 | 13,020.00 | 13,012.48 | 145,741 |
| 2025-09-11 | 12,920.00 | 12,970.00 | 12,790.00 | 12,860.00 | 12,852.58 | 132,397 |
| 2025-09-10 | 12,840.00 | 12,990.00 | 12,730.00 | 12,900.00 | 12,892.55 | 98,925 |
| 2025-09-09 | 12,770.00 | 12,880.00 | 12,720.00 | 12,790.00 | 12,782.62 | 82,199 |
| 2025-09-08 | 12,660.00 | 12,860.00 | 12,650.00 | 12,800.00 | 12,792.61 | 61,654 |
| 2025-09-05 | 13,090.00 | 13,090.00 | 12,700.00 | 12,710.00 | 12,702.66 | 65,181 |
| 2025-09-04 | 12,840.00 | 12,940.00 | 12,710.00 | 12,820.00 | 12,812.60 | 78,262 |
| 2025-09-03 | 12,640.00 | 12,680.00 | 12,500.00 | 12,550.00 | 12,542.75 | 55,950 |
| 2025-09-02 | 12,730.00 | 12,760.00 | 12,520.00 | 12,590.00 | 12,582.73 | 88,715 |
| 2025-09-01 | 12,940.00 | 12,940.00 | 12,610.00 | 12,650.00 | 12,642.70 | 90,161 |
| 2025-08-29 | 13,240.00 | 13,280.00 | 12,900.00 | 12,980.00 | 12,972.51 | 132,008 |
| 2025-08-28 | 13,480.00 | 13,480.00 | 13,190.00 | 13,260.00 | 13,252.34 | 110,985 |
| 2025-08-27 | 13,530.00 | 13,580.00 | 13,290.00 | 13,340.00 | 13,332.30 | 86,083 |
| 2025-08-26 | 13,670.00 | 13,810.00 | 13,410.00 | 13,410.00 | 13,402.26 | 110,767 |
| 2025-08-25 | 13,700.00 | 13,810.00 | 13,650.00 | 13,680.00 | 13,672.10 | 123,399 |
| 2025-08-22 | 13,750.00 | 14,100.00 | 13,540.00 | 13,610.00 | 13,602.14 | 167,500 |
| 2025-08-21 | 13,510.00 | 13,710.00 | 13,370.00 | 13,540.00 | 13,532.18 | 102,578 |
| 2025-08-20 | 13,400.00 | 13,650.00 | 13,280.00 | 13,510.00 | 13,502.20 | 131,987 |
| 2025-08-19 | 14,200.00 | 14,200.00 | 13,710.00 | 13,750.00 | 13,742.06 | 129,394 |
| 2025-08-18 | 14,400.00 | 14,400.00 | 14,020.00 | 14,050.00 | 14,041.89 | 129,017 |
| 2025-08-14 | 14,300.00 | 14,650.00 | 14,210.00 | 14,650.00 | 14,641.54 | 215,490 |
| 2025-08-13 | 14,690.00 | 14,690.00 | 14,260.00 | 14,350.00 | 14,341.71 | 144,814 |
| 2025-08-12 | 14,580.00 | 14,850.00 | 14,410.00 | 14,490.00 | 14,481.63 | 316,078 |
| 2025-08-11 | 14,480.00 | 15,230.00 | 14,420.00 | 14,930.00 | 14,921.38 | 1,055,086 |
| 2025-08-08 | 14,450.00 | 14,450.00 | 14,010.00 | 14,290.00 | 14,281.75 | 253,779 |
| 2025-08-07 | 14,530.00 | 14,530.00 | 14,190.00 | 14,270.00 | 14,261.76 | 233,618 |
| 2025-08-06 | 14,820.00 | 15,010.00 | 13,800.00 | 14,540.00 | 14,531.61 | 387,768 |
| 2025-08-05 | 14,820.00 | 15,100.00 | 14,490.00 | 14,560.00 | 14,551.59 | 722,990 |
| 2025-08-04 | 13,910.00 | 14,050.00 | 13,760.00 | 13,860.00 | 13,852.00 | 233,073 |
| 2025-08-01 | 14,400.00 | 14,460.00 | 13,860.00 | 13,870.00 | 13,861.99 | 376,144 |
| 2025-07-31 | 15,410.00 | 15,600.00 | 14,630.00 | 14,770.00 | 14,761.47 | 591,409 |
| 2025-07-30 | 15,730.00 | 16,100.00 | 15,050.00 | 15,070.00 | 15,061.30 | 2,007,349 |
| 2025-07-29 | 14,290.00 | 14,460.00 | 14,050.00 | 14,270.00 | 14,261.76 | 432,984 |
| 2025-07-28 | 15,140.00 | 15,400.00 | 14,720.00 | 14,800.00 | 14,791.46 | 545,175 |
| 2025-07-25 | 15,630.00 | 16,580.00 | 14,900.00 | 15,020.00 | 15,011.33 | 3,649,569 |
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.