POSCO M-TECH Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 12,850.00 | 12,850.00 | 12,410.00 | 12,410.00 | 12,384.74 | 125,851 |
| 2025-01-22 | 12,730.00 | 13,000.00 | 12,730.00 | 12,820.00 | 12,793.91 | 136,946 |
| 2025-01-21 | 13,220.00 | 13,220.00 | 12,660.00 | 12,730.00 | 12,704.09 | 223,613 |
| 2025-01-20 | 12,900.00 | 13,210.00 | 12,880.00 | 13,130.00 | 13,103.28 | 228,489 |
| 2025-01-17 | 12,920.00 | 13,090.00 | 12,840.00 | 12,890.00 | 12,863.76 | 147,740 |
| 2025-01-16 | 13,020.00 | 13,110.00 | 12,920.00 | 12,990.00 | 12,963.56 | 159,654 |
| 2025-01-15 | 13,070.00 | 13,240.00 | 12,810.00 | 12,810.00 | 12,783.93 | 220,677 |
| 2025-01-14 | 13,190.00 | 13,390.00 | 12,970.00 | 13,070.00 | 13,043.40 | 297,304 |
| 2025-01-13 | 13,210.00 | 13,540.00 | 12,970.00 | 13,060.00 | 13,033.42 | 344,324 |
| 2025-01-10 | 14,890.00 | 15,910.00 | 13,270.00 | 13,330.00 | 13,302.87 | 3,076,575 |
| 2025-01-09 | 12,710.00 | 12,920.00 | 12,600.00 | 12,820.00 | 12,793.91 | 230,321 |
| 2025-01-08 | 12,590.00 | 12,870.00 | 12,470.00 | 12,830.00 | 12,803.89 | 164,965 |
| 2025-01-07 | 12,580.00 | 12,930.00 | 12,570.00 | 12,620.00 | 12,594.31 | 151,630 |
| 2025-01-06 | 12,320.00 | 12,700.00 | 12,270.00 | 12,500.00 | 12,474.56 | 148,223 |
| 2025-01-03 | 11,750.00 | 12,500.00 | 11,750.00 | 12,290.00 | 12,264.99 | 148,237 |
| 2025-01-02 | 11,840.00 | 11,990.00 | 11,650.00 | 11,810.00 | 11,785.96 | 101,364 |
| 2024-12-30 | 11,620.00 | 12,080.00 | 11,620.00 | 11,950.00 | 11,925.68 | 67,704 |
| 2024-12-27 | 11,980.00 | 12,190.00 | 11,700.00 | 11,740.00 | 11,716.11 | 137,364 |
| 2024-12-26 | 12,370.00 | 12,430.00 | 12,060.00 | 12,120.00 | 12,095.33 | 87,680 |
| 2024-12-24 | 12,470.00 | 12,750.00 | 12,270.00 | 12,290.00 | 12,264.99 | 82,037 |
| 2024-12-23 | 12,410.00 | 12,590.00 | 12,220.00 | 12,480.00 | 12,454.60 | 125,489 |
| 2024-12-20 | 12,710.00 | 12,800.00 | 12,280.00 | 12,280.00 | 12,255.01 | 115,402 |
| 2024-12-19 | 12,750.00 | 12,880.00 | 12,570.00 | 12,710.00 | 12,684.13 | 104,486 |
| 2024-12-18 | 12,810.00 | 13,040.00 | 12,800.00 | 13,030.00 | 13,003.48 | 88,080 |
| 2024-12-17 | 13,220.00 | 13,220.00 | 12,730.00 | 12,810.00 | 12,783.93 | 183,572 |
| 2024-12-16 | 13,080.00 | 13,280.00 | 13,000.00 | 13,080.00 | 13,053.38 | 90,084 |
| 2024-12-13 | 13,010.00 | 13,190.00 | 12,880.00 | 13,060.00 | 13,033.42 | 91,447 |
| 2024-12-12 | 13,140.00 | 13,330.00 | 12,810.00 | 13,010.00 | 12,983.52 | 214,620 |
| 2024-12-11 | 12,860.00 | 13,280.00 | 12,860.00 | 13,070.00 | 13,043.40 | 91,542 |
| 2024-12-10 | 11,990.00 | 13,030.00 | 11,990.00 | 12,980.00 | 12,953.58 | 168,119 |
| 2024-12-09 | 12,550.00 | 12,990.00 | 12,000.00 | 12,110.00 | 12,085.35 | 177,480 |
| 2024-12-06 | 12,820.00 | 13,210.00 | 12,500.00 | 13,100.00 | 13,073.34 | 226,103 |
| 2024-12-05 | 13,390.00 | 13,480.00 | 12,950.00 | 12,950.00 | 12,923.64 | 117,756 |
| 2024-12-04 | 13,410.00 | 13,690.00 | 13,170.00 | 13,390.00 | 13,362.75 | 144,112 |
| 2024-12-03 | 13,720.00 | 13,950.00 | 13,650.00 | 13,750.00 | 13,722.01 | 90,929 |
| 2024-12-02 | 13,960.00 | 14,170.00 | 13,560.00 | 13,720.00 | 13,692.08 | 105,674 |
| 2024-11-29 | 14,510.00 | 14,660.00 | 13,810.00 | 13,860.00 | 13,831.79 | 106,539 |
| 2024-11-28 | 14,440.00 | 14,620.00 | 14,310.00 | 14,450.00 | 14,420.59 | 58,423 |
| 2024-11-27 | 14,600.00 | 14,700.00 | 14,290.00 | 14,300.00 | 14,270.90 | 105,671 |
| 2024-11-26 | 14,680.00 | 14,760.00 | 14,470.00 | 14,600.00 | 14,570.28 | 123,042 |
| 2024-11-25 | 13,950.00 | 14,700.00 | 13,950.00 | 14,650.00 | 14,620.18 | 177,074 |
| 2024-11-22 | 13,850.00 | 14,250.00 | 13,850.00 | 13,910.00 | 13,881.69 | 132,185 |
| 2024-11-21 | 13,730.00 | 14,020.00 | 13,620.00 | 13,840.00 | 13,811.83 | 114,894 |
| 2024-11-20 | 14,000.00 | 14,020.00 | 13,600.00 | 13,730.00 | 13,702.06 | 102,284 |
| 2024-11-19 | 13,740.00 | 13,950.00 | 13,300.00 | 13,890.00 | 13,861.73 | 114,507 |
| 2024-11-18 | 13,240.00 | 14,540.00 | 13,230.00 | 13,880.00 | 13,851.75 | 168,058 |
| 2024-11-15 | 13,300.00 | 13,560.00 | 12,590.00 | 13,350.00 | 13,322.83 | 236,155 |
| 2024-11-14 | 14,120.00 | 14,270.00 | 13,500.00 | 13,500.00 | 13,472.52 | 188,274 |
| 2024-11-13 | 14,390.00 | 14,650.00 | 13,910.00 | 14,000.00 | 13,971.51 | 189,808 |
| 2024-11-12 | 15,090.00 | 15,240.00 | 14,490.00 | 14,600.00 | 14,570.28 | 238,582 |
| 2024-11-11 | 16,170.00 | 16,350.00 | 15,090.00 | 15,100.00 | 15,069.27 | 231,669 |
| 2024-11-08 | 16,130.00 | 16,480.00 | 15,950.00 | 16,020.00 | 15,987.39 | 123,721 |
| 2024-11-07 | 16,180.00 | 16,350.00 | 15,720.00 | 15,960.00 | 15,927.52 | 177,826 |
| 2024-11-06 | 17,150.00 | 17,150.00 | 16,080.00 | 16,170.00 | 16,137.09 | 205,189 |
| 2024-11-05 | 16,500.00 | 17,250.00 | 16,440.00 | 16,900.00 | 16,865.60 | 216,240 |
| 2024-11-04 | 15,920.00 | 16,840.00 | 15,900.00 | 16,650.00 | 16,616.11 | 203,435 |
| 2024-11-01 | 15,900.00 | 16,290.00 | 15,800.00 | 15,960.00 | 15,927.52 | 77,232 |
| 2024-10-31 | 15,720.00 | 16,210.00 | 15,580.00 | 16,100.00 | 16,067.23 | 95,389 |
| 2024-10-30 | 16,230.00 | 16,420.00 | 15,970.00 | 16,020.00 | 15,987.39 | 86,884 |
| 2024-10-29 | 16,180.00 | 16,300.00 | 15,860.00 | 16,270.00 | 16,236.89 | 140,395 |
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.