POSCO M-TECH Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 15,630.00 | 16,580.00 | 14,900.00 | 15,020.00 | 15,011.33 | 3,649,569 |
| 2025-07-24 | 14,650.00 | 15,250.00 | 14,260.00 | 14,570.00 | 14,561.59 | 1,134,056 |
| 2025-07-23 | 15,090.00 | 16,190.00 | 14,620.00 | 14,750.00 | 14,741.48 | 4,553,736 |
| 2025-07-22 | 14,840.00 | 15,770.00 | 13,900.00 | 14,020.00 | 14,011.91 | 5,584,405 |
| 2025-07-21 | 12,830.00 | 13,420.00 | 12,810.00 | 13,090.00 | 13,082.44 | 618,367 |
| 2025-07-18 | 11,820.00 | 14,360.00 | 11,800.00 | 13,160.00 | 13,152.40 | 6,375,109 |
| 2025-07-17 | 11,700.00 | 11,760.00 | 11,370.00 | 11,640.00 | 11,633.28 | 69,581 |
| 2025-07-16 | 11,880.00 | 11,880.00 | 11,570.00 | 11,580.00 | 11,573.31 | 66,323 |
| 2025-07-15 | 11,820.00 | 11,950.00 | 11,760.00 | 11,810.00 | 11,803.18 | 70,916 |
| 2025-07-14 | 11,960.00 | 11,960.00 | 11,740.00 | 11,900.00 | 11,893.13 | 67,465 |
| 2025-07-11 | 11,630.00 | 11,970.00 | 11,630.00 | 11,800.00 | 11,793.19 | 158,497 |
| 2025-07-10 | 11,710.00 | 11,800.00 | 11,520.00 | 11,600.00 | 11,593.30 | 91,503 |
| 2025-07-09 | 11,530.00 | 11,680.00 | 11,410.00 | 11,640.00 | 11,633.28 | 79,557 |
| 2025-07-08 | 11,640.00 | 11,790.00 | 11,460.00 | 11,500.00 | 11,493.36 | 72,867 |
| 2025-07-07 | 12,100.00 | 12,100.00 | 11,700.00 | 11,710.00 | 11,703.24 | 95,118 |
| 2025-07-04 | 12,000.00 | 12,180.00 | 11,700.00 | 12,030.00 | 12,023.05 | 131,490 |
| 2025-07-03 | 11,700.00 | 12,100.00 | 11,630.00 | 12,040.00 | 12,033.05 | 259,465 |
| 2025-07-02 | 11,600.00 | 11,620.00 | 11,400.00 | 11,620.00 | 11,613.29 | 64,981 |
| 2025-07-01 | 11,580.00 | 11,860.00 | 11,200.00 | 11,600.00 | 11,593.30 | 108,426 |
| 2025-06-30 | 11,480.00 | 11,780.00 | 11,430.00 | 11,480.00 | 11,473.37 | 56,225 |
| 2025-06-27 | 11,760.00 | 11,760.00 | 11,410.00 | 11,460.00 | 11,453.38 | 85,846 |
| 2025-06-26 | 11,970.00 | 11,990.00 | 11,660.00 | 11,750.00 | 11,743.22 | 90,487 |
| 2025-06-25 | 11,810.00 | 11,980.00 | 11,570.00 | 11,950.00 | 11,943.10 | 135,155 |
| 2025-06-24 | 11,360.00 | 11,930.00 | 11,360.00 | 11,740.00 | 11,733.22 | 205,572 |
| 2025-06-23 | 11,470.00 | 11,470.00 | 11,170.00 | 11,260.00 | 11,253.50 | 102,162 |
| 2025-06-20 | 11,350.00 | 11,700.00 | 11,350.00 | 11,470.00 | 11,463.38 | 176,838 |
| 2025-06-19 | 11,400.00 | 11,720.00 | 11,300.00 | 11,400.00 | 11,393.42 | 117,751 |
| 2025-06-18 | 11,300.00 | 11,500.00 | 11,300.00 | 11,370.00 | 11,363.44 | 64,279 |
| 2025-06-17 | 11,380.00 | 11,570.00 | 11,270.00 | 11,370.00 | 11,363.44 | 107,044 |
| 2025-06-16 | 11,590.00 | 11,600.00 | 11,180.00 | 11,350.00 | 11,343.45 | 114,240 |
| 2025-06-13 | 11,810.00 | 11,840.00 | 11,400.00 | 11,640.00 | 11,633.28 | 131,886 |
| 2025-06-12 | 11,490.00 | 12,040.00 | 11,440.00 | 11,840.00 | 11,833.16 | 292,082 |
| 2025-06-11 | 11,330.00 | 11,580.00 | 11,310.00 | 11,480.00 | 11,473.37 | 106,542 |
| 2025-06-10 | 11,330.00 | 11,480.00 | 11,220.00 | 11,320.00 | 11,313.46 | 80,057 |
| 2025-06-09 | 11,400.00 | 11,480.00 | 11,240.00 | 11,310.00 | 11,303.47 | 73,544 |
| 2025-06-05 | 11,210.00 | 11,480.00 | 11,140.00 | 11,350.00 | 11,343.45 | 107,375 |
| 2025-06-04 | 11,040.00 | 11,290.00 | 10,560.00 | 11,140.00 | 11,133.57 | 101,582 |
| 2025-06-02 | 11,150.00 | 11,240.00 | 10,970.00 | 11,000.00 | 10,993.65 | 83,075 |
| 2025-05-30 | 11,140.00 | 11,320.00 | 11,030.00 | 11,230.00 | 11,223.52 | 86,140 |
| 2025-05-29 | 11,100.00 | 11,200.00 | 10,900.00 | 11,140.00 | 11,133.57 | 79,640 |
| 2025-05-28 | 10,580.00 | 11,100.00 | 10,540.00 | 11,000.00 | 10,993.65 | 155,024 |
| 2025-05-27 | 10,640.00 | 10,740.00 | 10,420.00 | 10,460.00 | 10,453.96 | 91,148 |
| 2025-05-26 | 10,500.00 | 10,960.00 | 10,500.00 | 10,740.00 | 10,733.80 | 95,479 |
| 2025-05-23 | 10,910.00 | 11,020.00 | 10,620.00 | 10,620.00 | 10,613.87 | 97,077 |
| 2025-05-22 | 10,980.00 | 11,000.00 | 10,700.00 | 10,930.00 | 10,923.69 | 112,076 |
| 2025-05-21 | 11,070.00 | 11,210.00 | 10,960.00 | 10,960.00 | 10,953.67 | 83,061 |
| 2025-05-20 | 11,300.00 | 11,370.00 | 10,990.00 | 11,070.00 | 11,063.61 | 93,362 |
| 2025-05-19 | 11,300.00 | 11,420.00 | 11,200.00 | 11,270.00 | 11,263.49 | 83,332 |
| 2025-05-16 | 11,720.00 | 11,720.00 | 11,340.00 | 11,360.00 | 11,353.44 | 102,488 |
| 2025-05-15 | 11,730.00 | 11,830.00 | 11,670.00 | 11,680.00 | 11,673.26 | 136,000 |
| 2025-05-14 | 11,900.00 | 11,920.00 | 11,530.00 | 11,780.00 | 11,773.20 | 124,590 |
| 2025-05-13 | 12,110.00 | 12,210.00 | 11,900.00 | 11,910.00 | 11,903.12 | 82,466 |
| 2025-05-12 | 11,950.00 | 12,070.00 | 11,840.00 | 12,020.00 | 12,013.06 | 84,350 |
| 2025-05-09 | 12,230.00 | 12,240.00 | 11,730.00 | 11,810.00 | 11,803.18 | 132,326 |
| 2025-05-08 | 12,110.00 | 12,270.00 | 12,080.00 | 12,130.00 | 12,123.00 | 207,018 |
| 2025-05-07 | 12,230.00 | 12,230.00 | 12,010.00 | 12,120.00 | 12,113.00 | 67,874 |
| 2025-05-02 | 12,140.00 | 12,200.00 | 12,010.00 | 12,100.00 | 12,093.01 | 49,581 |
| 2025-04-30 | 12,300.00 | 12,370.00 | 12,020.00 | 12,100.00 | 12,093.01 | 80,114 |
| 2025-04-29 | 12,310.00 | 12,410.00 | 12,220.00 | 12,340.00 | 12,332.88 | 55,932 |
| 2025-04-28 | 12,550.00 | 12,670.00 | 12,240.00 | 12,260.00 | 12,252.92 | 87,225 |
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.