POSCO M-TECH Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 12,670.00 | 12,670.00 | 12,230.00 | 12,380.00 | 12,372.85 | 95,756 |
| 2025-04-23 | 12,320.00 | 12,570.00 | 12,250.00 | 12,570.00 | 12,562.74 | 152,252 |
| 2025-04-22 | 12,120.00 | 12,310.00 | 12,080.00 | 12,120.00 | 12,113.00 | 69,742 |
| 2025-04-21 | 12,290.00 | 12,660.00 | 12,100.00 | 12,130.00 | 12,123.00 | 140,253 |
| 2025-04-18 | 12,350.00 | 12,400.00 | 12,030.00 | 12,320.00 | 12,312.89 | 114,361 |
| 2025-04-17 | 12,160.00 | 12,480.00 | 12,160.00 | 12,350.00 | 12,342.87 | 65,017 |
| 2025-04-16 | 12,540.00 | 12,670.00 | 12,260.00 | 12,280.00 | 12,272.91 | 105,363 |
| 2025-04-15 | 12,630.00 | 12,710.00 | 12,410.00 | 12,630.00 | 12,622.71 | 126,537 |
| 2025-04-14 | 12,480.00 | 13,280.00 | 12,350.00 | 12,550.00 | 12,542.75 | 591,882 |
| 2025-04-11 | 12,230.00 | 12,350.00 | 11,930.00 | 12,230.00 | 12,222.94 | 142,466 |
| 2025-04-10 | 12,160.00 | 12,410.00 | 11,810.00 | 12,410.00 | 12,402.83 | 241,018 |
| 2025-04-09 | 11,370.00 | 11,700.00 | 11,250.00 | 11,350.00 | 11,343.45 | 204,551 |
| 2025-04-08 | 11,750.00 | 11,840.00 | 10,900.00 | 11,240.00 | 11,233.51 | 160,863 |
| 2025-04-07 | 11,890.00 | 12,100.00 | 11,440.00 | 11,440.00 | 11,433.39 | 249,397 |
| 2025-04-04 | 11,600.00 | 12,480.00 | 11,430.00 | 12,300.00 | 12,292.90 | 215,017 |
| 2025-04-03 | 11,770.00 | 12,070.00 | 11,650.00 | 11,950.00 | 11,943.10 | 132,568 |
| 2025-04-02 | 12,500.00 | 12,540.00 | 12,010.00 | 12,070.00 | 12,063.03 | 147,975 |
| 2025-04-01 | 12,360.00 | 12,570.00 | 12,140.00 | 12,400.00 | 12,392.84 | 129,035 |
| 2025-03-31 | 12,680.00 | 12,800.00 | 12,140.00 | 12,250.00 | 12,242.93 | 213,391 |
| 2025-03-28 | 13,310.00 | 13,420.00 | 12,900.00 | 12,980.00 | 12,972.51 | 129,617 |
| 2025-03-27 | 13,650.00 | 13,650.00 | 13,300.00 | 13,430.00 | 13,422.25 | 93,531 |
| 2025-03-26 | 13,640.00 | 13,890.00 | 13,540.00 | 13,710.00 | 13,682.10 | 122,417 |
| 2025-03-25 | 13,920.00 | 14,150.00 | 13,430.00 | 13,450.00 | 13,422.63 | 170,538 |
| 2025-03-24 | 14,610.00 | 14,620.00 | 13,830.00 | 13,870.00 | 13,841.77 | 232,230 |
| 2025-03-21 | 14,880.00 | 14,900.00 | 14,180.00 | 14,590.00 | 14,560.30 | 259,881 |
| 2025-03-20 | 14,910.00 | 15,040.00 | 14,620.00 | 14,680.00 | 14,650.12 | 436,992 |
| 2025-03-19 | 14,430.00 | 14,860.00 | 14,350.00 | 14,570.00 | 14,540.35 | 431,818 |
| 2025-03-18 | 14,650.00 | 14,860.00 | 14,410.00 | 14,440.00 | 14,410.61 | 329,126 |
| 2025-03-17 | 15,140.00 | 15,170.00 | 14,390.00 | 14,440.00 | 14,410.61 | 633,227 |
| 2025-03-14 | 14,510.00 | 14,890.00 | 14,130.00 | 14,200.00 | 14,171.10 | 447,902 |
| 2025-03-13 | 15,030.00 | 15,230.00 | 14,350.00 | 14,590.00 | 14,560.30 | 706,987 |
| 2025-03-12 | 14,690.00 | 15,450.00 | 14,670.00 | 14,900.00 | 14,869.67 | 1,468,745 |
| 2025-03-11 | 14,180.00 | 15,300.00 | 14,100.00 | 14,660.00 | 14,630.16 | 1,124,806 |
| 2025-03-10 | 15,050.00 | 15,350.00 | 14,620.00 | 14,880.00 | 14,849.71 | 1,535,803 |
| 2025-03-07 | 13,300.00 | 15,940.00 | 13,290.00 | 14,710.00 | 14,680.06 | 6,312,949 |
| 2025-03-06 | 13,190.00 | 14,590.00 | 13,190.00 | 13,650.00 | 13,622.22 | 2,249,215 |
| 2025-03-05 | 12,470.00 | 13,260.00 | 12,380.00 | 13,030.00 | 13,003.48 | 716,458 |
| 2025-03-04 | 12,710.00 | 12,850.00 | 12,350.00 | 12,470.00 | 12,444.62 | 328,176 |
| 2025-02-28 | 13,990.00 | 14,000.00 | 12,980.00 | 12,980.00 | 12,953.58 | 818,160 |
| 2025-02-27 | 13,940.00 | 14,160.00 | 13,800.00 | 14,060.00 | 14,031.38 | 292,302 |
| 2025-02-26 | 13,630.00 | 14,300.00 | 13,620.00 | 14,080.00 | 14,051.34 | 524,717 |
| 2025-02-25 | 14,200.00 | 14,870.00 | 13,750.00 | 13,790.00 | 13,761.93 | 766,196 |
| 2025-02-24 | 14,320.00 | 14,730.00 | 14,100.00 | 14,410.00 | 14,380.67 | 790,527 |
| 2025-02-21 | 14,000.00 | 15,390.00 | 14,000.00 | 14,560.00 | 14,530.37 | 3,368,516 |
| 2025-02-20 | 13,810.00 | 15,620.00 | 13,690.00 | 13,900.00 | 13,871.71 | 4,766,881 |
| 2025-02-19 | 12,150.00 | 15,520.00 | 12,140.00 | 14,060.00 | 14,031.38 | 12,046,620 |
| 2025-02-18 | 12,380.00 | 12,470.00 | 12,050.00 | 12,150.00 | 12,125.27 | 197,643 |
| 2025-02-17 | 12,380.00 | 12,680.00 | 12,250.00 | 12,370.00 | 12,344.82 | 179,280 |
| 2025-02-14 | 12,700.00 | 12,710.00 | 12,340.00 | 12,370.00 | 12,344.82 | 156,927 |
| 2025-02-13 | 12,030.00 | 12,770.00 | 11,990.00 | 12,770.00 | 12,744.01 | 238,664 |
| 2025-02-12 | 12,160.00 | 12,170.00 | 11,960.00 | 12,030.00 | 12,005.52 | 125,438 |
| 2025-02-11 | 12,450.00 | 12,500.00 | 12,140.00 | 12,190.00 | 12,165.19 | 148,388 |
| 2025-02-10 | 12,410.00 | 12,470.00 | 12,030.00 | 12,450.00 | 12,424.66 | 172,132 |
| 2025-02-07 | 12,530.00 | 12,720.00 | 12,400.00 | 12,500.00 | 12,474.56 | 98,634 |
| 2025-02-06 | 12,700.00 | 12,710.00 | 12,470.00 | 12,570.00 | 12,544.42 | 112,022 |
| 2025-02-05 | 12,250.00 | 12,890.00 | 12,210.00 | 12,730.00 | 12,704.09 | 235,505 |
| 2025-02-04 | 11,950.00 | 12,390.00 | 11,950.00 | 12,140.00 | 12,115.29 | 206,021 |
| 2025-02-03 | 12,190.00 | 12,250.00 | 11,690.00 | 11,840.00 | 11,815.90 | 193,702 |
| 2025-01-31 | 12,540.00 | 12,790.00 | 12,290.00 | 12,390.00 | 12,364.78 | 88,269 |
| 2025-01-24 | 12,400.00 | 12,620.00 | 12,290.00 | 12,550.00 | 12,524.46 | 101,357 |
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.