POSCO M-TECH Co., Ltd. (KOSDAQ:009520)
South Korea · Delayed Price · Currency is KRW 17,690
-50 (-0.28%)
At close: Mar 20, 2026
POSCO M-TECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 17,880.00 | 18,130.00 | 17,690.00 | 17,690.00 | 17,690.00 | -0.28% | 179,392 |
| Mar 19, 2026 | 17,950.00 | 17,950.00 | 17,700.00 | 17,740.00 | 17,740.00 | -3.01% | 111,299 |
| Mar 18, 2026 | 18,300.00 | 18,370.00 | 18,100.00 | 18,290.00 | 18,290.00 | 1.33% | 142,509 |
| Mar 17, 2026 | 18,290.00 | 18,360.00 | 18,050.00 | 18,050.00 | 18,050.00 | 0.45% | 130,077 |
| Mar 16, 2026 | 17,960.00 | 18,200.00 | 17,790.00 | 17,970.00 | 17,970.00 | 0.39% | 129,879 |
| Mar 13, 2026 | 17,550.00 | 17,950.00 | 17,290.00 | 17,900.00 | 17,900.00 | -0.94% | 176,331 |
| Mar 12, 2026 | 17,590.00 | 18,500.00 | 17,590.00 | 18,070.00 | 18,070.00 | 2.55% | 319,418 |
| Mar 11, 2026 | 18,070.00 | 18,250.00 | 17,500.00 | 17,620.00 | 17,620.00 | -1.34% | 224,062 |
| Mar 10, 2026 | 18,260.00 | 18,260.00 | 17,680.00 | 17,860.00 | 17,860.00 | 2.06% | 191,711 |
| Mar 9, 2026 | 17,450.00 | 17,860.00 | 17,000.00 | 17,500.00 | 17,500.00 | -5.41% | 175,499 |
| Mar 6, 2026 | 18,000.00 | 18,550.00 | 17,500.00 | 18,500.00 | 18,500.00 | 7.25% | 290,443 |
| Mar 5, 2026 | 16,480.00 | 17,910.00 | 16,480.00 | 17,250.00 | 17,250.00 | 11.87% | 356,318 |
| Mar 4, 2026 | 17,240.00 | 17,750.00 | 15,000.00 | 15,420.00 | 15,420.00 | -15.55% | 504,086 |
| Mar 3, 2026 | 19,240.00 | 19,690.00 | 18,260.00 | 18,260.00 | 18,260.00 | -8.01% | 404,807 |
| Feb 27, 2026 | 19,930.00 | 20,200.00 | 19,720.00 | 19,850.00 | 19,850.00 | -1.73% | 329,370 |
| Feb 26, 2026 | 20,650.00 | 20,700.00 | 20,050.00 | 20,200.00 | 20,200.00 | -0.25% | 277,907 |
| Feb 25, 2026 | 20,450.00 | 20,500.00 | 19,920.00 | 20,250.00 | 20,250.00 | 0.75% | 245,622 |
| Feb 24, 2026 | 20,050.00 | 20,400.00 | 19,860.00 | 20,100.00 | 20,100.00 | 0.60% | 200,004 |
| Feb 23, 2026 | 20,850.00 | 20,900.00 | 19,940.00 | 19,980.00 | 19,980.00 | -2.06% | 384,913 |
| Feb 20, 2026 | 20,350.00 | 20,875.00 | 20,000.00 | 20,400.00 | 20,400.00 | 0.49% | 337,337 |
| Feb 19, 2026 | 19,930.00 | 20,400.00 | 19,800.00 | 20,300.00 | 20,300.00 | 3.26% | 358,612 |
| Feb 13, 2026 | 19,890.00 | 19,950.00 | 19,460.00 | 19,660.00 | 19,660.00 | -2.67% | 281,746 |
| Feb 12, 2026 | 19,600.00 | 20,200.00 | 19,420.00 | 20,200.00 | 20,200.00 | 3.80% | 475,491 |
| Feb 11, 2026 | 19,860.00 | 19,860.00 | 19,380.00 | 19,460.00 | 19,460.00 | -1.47% | 172,140 |
| Feb 10, 2026 | 20,200.00 | 20,350.00 | 19,610.00 | 19,750.00 | 19,750.00 | -1.15% | 233,102 |
| Feb 9, 2026 | 19,520.00 | 20,200.00 | 19,360.00 | 19,980.00 | 19,980.00 | 5.55% | 367,449 |
| Feb 6, 2026 | 18,920.00 | 19,290.00 | 18,400.00 | 18,930.00 | 18,930.00 | -3.62% | 299,619 |
| Feb 5, 2026 | 20,250.00 | 20,450.00 | 19,510.00 | 19,640.00 | 19,640.00 | -4.66% | 493,229 |
| Feb 4, 2026 | 20,050.00 | 20,750.00 | 20,050.00 | 20,600.00 | 20,600.00 | 0.98% | 458,429 |
| Feb 3, 2026 | 20,750.00 | 20,750.00 | 20,000.00 | 20,400.00 | 20,400.00 | 3.29% | 506,812 |
| Feb 2, 2026 | 19,280.00 | 20,700.00 | 19,250.00 | 19,750.00 | 19,750.00 | -0.75% | 874,624 |
| Jan 30, 2026 | 21,250.00 | 21,300.00 | 19,890.00 | 19,900.00 | 19,900.00 | -3.40% | 887,189 |
| Jan 29, 2026 | 20,900.00 | 20,950.00 | 19,600.00 | 20,600.00 | 20,600.00 | 0.73% | 1,254,575 |
| Jan 28, 2026 | 19,530.00 | 21,450.00 | 19,310.00 | 20,450.00 | 20,450.00 | 7.24% | 3,740,223 |
| Jan 27, 2026 | 18,900.00 | 19,450.00 | 18,870.00 | 19,070.00 | 19,070.00 | -1.50% | 716,618 |
| Jan 26, 2026 | 18,950.00 | 19,460.00 | 18,890.00 | 19,360.00 | 19,360.00 | 3.42% | 1,041,637 |
| Jan 23, 2026 | 18,910.00 | 19,260.00 | 18,450.00 | 18,720.00 | 18,720.00 | -0.74% | 744,646 |
| Jan 22, 2026 | 18,330.00 | 19,970.00 | 18,200.00 | 18,860.00 | 18,860.00 | 3.00% | 2,588,057 |
| Jan 21, 2026 | 18,270.00 | 18,370.00 | 17,630.00 | 18,310.00 | 18,310.00 | 1.38% | 938,557 |
| Jan 20, 2026 | 18,750.00 | 18,840.00 | 17,760.00 | 18,060.00 | 18,060.00 | -2.48% | 863,841 |
| Jan 19, 2026 | 18,470.00 | 18,560.00 | 18,000.00 | 18,520.00 | 18,520.00 | 0.76% | 965,423 |
| Jan 16, 2026 | 19,780.00 | 19,890.00 | 18,250.00 | 18,380.00 | 18,380.00 | -7.08% | 2,126,424 |
| Jan 15, 2026 | 16,750.00 | 20,600.00 | 16,480.00 | 19,780.00 | 19,780.00 | 21.28% | 10,801,464 |
| Jan 14, 2026 | 16,850.00 | 16,850.00 | 16,080.00 | 16,310.00 | 16,310.00 | -3.78% | 438,499 |
| Jan 13, 2026 | 16,390.00 | 17,080.00 | 16,250.00 | 16,950.00 | 16,950.00 | 9.00% | 1,282,156 |
| Jan 12, 2026 | 15,060.00 | 15,740.00 | 15,010.00 | 15,550.00 | 15,550.00 | 3.32% | 392,570 |
| Jan 9, 2026 | 15,370.00 | 15,370.00 | 14,960.00 | 15,050.00 | 15,050.00 | -1.95% | 173,972 |
| Jan 8, 2026 | 15,890.00 | 15,890.00 | 15,150.00 | 15,350.00 | 15,350.00 | -3.82% | 337,246 |
| Jan 7, 2026 | 16,250.00 | 16,720.00 | 15,730.00 | 15,960.00 | 15,960.00 | 4.66% | 819,739 |
| Jan 6, 2026 | 15,600.00 | 15,600.00 | 15,200.00 | 15,250.00 | 15,250.00 | -0.33% | 187,732 |