POSCO M-TECH Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 15,660.00 | 16,300.00 | 15,660.00 | 16,300.00 | 16,266.82 | 155,837 |
| 2024-10-25 | 16,080.00 | 16,320.00 | 15,510.00 | 15,660.00 | 15,628.13 | 110,399 |
| 2024-10-24 | 16,260.00 | 16,300.00 | 15,750.00 | 15,750.00 | 15,717.94 | 93,961 |
| 2024-10-23 | 15,660.00 | 16,300.00 | 15,450.00 | 16,100.00 | 16,067.23 | 130,001 |
| 2024-10-22 | 16,270.00 | 16,270.00 | 15,600.00 | 15,620.00 | 15,588.21 | 149,934 |
| 2024-10-21 | 16,200.00 | 16,580.00 | 16,200.00 | 16,270.00 | 16,236.89 | 87,957 |
| 2024-10-18 | 16,710.00 | 16,750.00 | 16,150.00 | 16,240.00 | 16,206.95 | 119,383 |
| 2024-10-17 | 16,730.00 | 16,990.00 | 16,570.00 | 16,690.00 | 16,656.03 | 106,158 |
| 2024-10-16 | 17,000.00 | 17,110.00 | 16,700.00 | 16,720.00 | 16,685.97 | 108,433 |
| 2024-10-15 | 17,260.00 | 17,440.00 | 16,950.00 | 16,980.00 | 16,945.44 | 122,454 |
| 2024-10-14 | 17,000.00 | 17,320.00 | 17,000.00 | 17,190.00 | 17,155.01 | 120,561 |
| 2024-10-11 | 17,830.00 | 18,000.00 | 17,310.00 | 17,310.00 | 17,274.77 | 139,960 |
| 2024-10-10 | 18,220.00 | 18,390.00 | 17,820.00 | 17,820.00 | 17,783.73 | 131,794 |
| 2024-10-08 | 18,220.00 | 18,330.00 | 17,900.00 | 18,120.00 | 18,083.12 | 134,996 |
| 2024-10-07 | 17,670.00 | 18,600.00 | 17,670.00 | 18,330.00 | 18,292.69 | 264,151 |
| 2024-10-04 | 17,940.00 | 18,170.00 | 17,100.00 | 17,570.00 | 17,534.24 | 176,855 |
| 2024-10-02 | 17,880.00 | 18,330.00 | 17,750.00 | 17,940.00 | 17,903.49 | 152,921 |
| 2024-09-30 | 18,610.00 | 18,670.00 | 18,060.00 | 18,150.00 | 18,113.06 | 226,355 |
| 2024-09-27 | 18,570.00 | 18,620.00 | 18,210.00 | 18,320.00 | 18,282.71 | 258,892 |
| 2024-09-26 | 18,000.00 | 18,400.00 | 17,890.00 | 18,350.00 | 18,312.65 | 237,391 |
| 2024-09-25 | 18,190.00 | 18,560.00 | 17,820.00 | 17,910.00 | 17,873.55 | 463,114 |
| 2024-09-24 | 17,400.00 | 18,460.00 | 17,400.00 | 18,010.00 | 17,973.34 | 579,291 |
| 2024-09-23 | 17,280.00 | 17,520.00 | 17,130.00 | 17,350.00 | 17,314.69 | 153,220 |
| 2024-09-20 | 17,490.00 | 17,540.00 | 17,050.00 | 17,280.00 | 17,244.83 | 208,965 |
| 2024-09-19 | 17,200.00 | 17,290.00 | 16,810.00 | 17,040.00 | 17,005.32 | 153,998 |
| 2024-09-13 | 17,220.00 | 17,310.00 | 16,760.00 | 17,200.00 | 17,164.99 | 200,143 |
| 2024-09-12 | 17,230.00 | 17,500.00 | 16,740.00 | 17,090.00 | 17,055.22 | 582,458 |
| 2024-09-11 | 15,920.00 | 16,620.00 | 15,920.00 | 16,370.00 | 16,336.68 | 261,795 |
| 2024-09-10 | 16,170.00 | 16,450.00 | 15,830.00 | 15,830.00 | 15,797.78 | 227,467 |
| 2024-09-09 | 15,500.00 | 16,410.00 | 15,500.00 | 16,170.00 | 16,137.09 | 328,321 |
| 2024-09-06 | 17,190.00 | 17,520.00 | 16,130.00 | 16,250.00 | 16,216.93 | 416,403 |
| 2024-09-05 | 18,250.00 | 18,400.00 | 17,160.00 | 17,200.00 | 17,164.99 | 533,097 |
| 2024-09-04 | 17,910.00 | 18,780.00 | 17,840.00 | 18,180.00 | 18,143.00 | 881,072 |
| 2024-09-03 | 19,130.00 | 19,470.00 | 18,710.00 | 18,710.00 | 18,671.92 | 1,057,432 |
| 2024-09-02 | 16,640.00 | 20,550.00 | 16,640.00 | 19,190.00 | 19,150.94 | 5,652,405 |
| 2024-08-30 | 16,430.00 | 16,700.00 | 16,370.00 | 16,490.00 | 16,456.44 | 81,362 |
| 2024-08-29 | 16,050.00 | 16,600.00 | 15,980.00 | 16,410.00 | 16,376.60 | 106,128 |
| 2024-08-28 | 16,560.00 | 16,590.00 | 16,160.00 | 16,160.00 | 16,127.11 | 94,802 |
| 2024-08-27 | 16,620.00 | 16,850.00 | 16,490.00 | 16,560.00 | 16,526.30 | 47,817 |
| 2024-08-26 | 16,900.00 | 17,110.00 | 16,570.00 | 16,620.00 | 16,586.17 | 98,246 |
| 2024-08-23 | 16,820.00 | 17,040.00 | 16,590.00 | 16,810.00 | 16,775.79 | 89,324 |
| 2024-08-22 | 16,890.00 | 17,510.00 | 16,890.00 | 17,040.00 | 17,005.32 | 315,212 |
| 2024-08-21 | 16,690.00 | 17,070.00 | 16,650.00 | 16,890.00 | 16,855.62 | 107,227 |
| 2024-08-20 | 16,470.00 | 16,980.00 | 16,460.00 | 16,880.00 | 16,845.64 | 111,264 |
| 2024-08-19 | 16,920.00 | 16,920.00 | 16,280.00 | 16,320.00 | 16,286.78 | 100,689 |
| 2024-08-16 | 17,140.00 | 17,140.00 | 16,850.00 | 16,870.00 | 16,835.66 | 164,004 |
| 2024-08-14 | 16,250.00 | 17,540.00 | 16,230.00 | 16,770.00 | 16,735.87 | 322,033 |
| 2024-08-13 | 16,250.00 | 16,260.00 | 15,860.00 | 15,970.00 | 15,937.50 | 138,483 |
| 2024-08-12 | 16,220.00 | 16,580.00 | 16,180.00 | 16,250.00 | 16,216.93 | 105,895 |
| 2024-08-09 | 15,980.00 | 16,560.00 | 15,980.00 | 16,210.00 | 16,177.01 | 163,863 |
| 2024-08-08 | 16,180.00 | 16,310.00 | 15,800.00 | 15,810.00 | 15,777.82 | 178,763 |
| 2024-08-07 | 16,390.00 | 16,720.00 | 16,260.00 | 16,520.00 | 16,486.38 | 168,999 |
| 2024-08-06 | 14,820.00 | 16,770.00 | 14,820.00 | 16,640.00 | 16,606.13 | 410,855 |
| 2024-08-05 | 17,640.00 | 17,680.00 | 14,660.00 | 14,820.00 | 14,789.84 | 415,036 |
| 2024-08-02 | 18,400.00 | 18,440.00 | 17,900.00 | 17,900.00 | 17,863.57 | 161,772 |
| 2024-08-01 | 18,360.00 | 18,780.00 | 18,260.00 | 18,500.00 | 18,462.35 | 123,992 |
| 2024-07-31 | 18,460.00 | 18,850.00 | 18,250.00 | 18,340.00 | 18,302.67 | 101,543 |
| 2024-07-30 | 18,650.00 | 19,000.00 | 18,550.00 | 18,550.00 | 18,512.24 | 117,348 |
| 2024-07-29 | 18,500.00 | 18,850.00 | 18,350.00 | 18,750.00 | 18,711.84 | 113,263 |
| 2024-07-26 | 18,500.00 | 18,750.00 | 18,400.00 | 18,520.00 | 18,482.31 | 128,223 |
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.