POSCO M-TECH Co., Ltd. (KOSDAQ:009520)
South Korea · Delayed Price · Currency is KRW 15,790
-670 (-4.07%)
Dec 30, 2025, 3:30 PM KST
POSCO M-TECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 16,440.00 | 16,450.00 | 15,810.00 | 15,820.00 | - | -3.89% | 246,268 |
| Dec 29, 2025 | 15,750.00 | 16,620.00 | 15,640.00 | 16,460.00 | 16,460.00 | 3.65% | 454,483 |
| Dec 26, 2025 | 16,350.00 | 16,500.00 | 15,810.00 | 15,880.00 | 15,880.00 | -2.28% | 288,934 |
| Dec 24, 2025 | 16,350.00 | 16,930.00 | 16,220.00 | 16,250.00 | 16,250.00 | -0.37% | 701,747 |
| Dec 23, 2025 | 16,220.00 | 16,760.00 | 16,040.00 | 16,310.00 | 16,310.00 | 1.24% | 707,813 |
| Dec 22, 2025 | 15,430.00 | 16,300.00 | 15,430.00 | 16,110.00 | 16,110.00 | 4.61% | 458,903 |
| Dec 19, 2025 | 15,200.00 | 15,470.00 | 14,800.00 | 15,400.00 | 15,400.00 | 1.45% | 272,009 |
| Dec 18, 2025 | 15,420.00 | 15,750.00 | 15,130.00 | 15,180.00 | 15,180.00 | -2.88% | 297,423 |
| Dec 17, 2025 | 15,810.00 | 16,060.00 | 15,600.00 | 15,630.00 | 15,630.00 | -1.01% | 304,969 |
| Dec 16, 2025 | 16,650.00 | 16,660.00 | 15,730.00 | 15,790.00 | 15,790.00 | -5.28% | 585,483 |
| Dec 15, 2025 | 16,200.00 | 17,200.00 | 16,090.00 | 16,670.00 | 16,670.00 | 2.08% | 1,525,723 |
| Dec 12, 2025 | 15,930.00 | 16,600.00 | 15,900.00 | 16,330.00 | 16,330.00 | 2.58% | 608,247 |
| Dec 11, 2025 | 16,120.00 | 16,180.00 | 15,650.00 | 15,920.00 | 15,920.00 | -0.93% | 371,442 |
| Dec 10, 2025 | 16,440.00 | 16,580.00 | 15,990.00 | 16,070.00 | 16,070.00 | -2.25% | 360,412 |
| Dec 9, 2025 | 16,350.00 | 16,900.00 | 16,180.00 | 16,440.00 | 16,440.00 | -0.66% | 581,038 |
| Dec 8, 2025 | 16,220.00 | 16,550.00 | 16,210.00 | 16,550.00 | 16,550.00 | 2.10% | 829,827 |
| Dec 5, 2025 | 16,020.00 | 16,330.00 | 15,900.00 | 16,210.00 | 16,210.00 | 1.25% | 307,313 |
| Dec 4, 2025 | 16,200.00 | 16,270.00 | 15,900.00 | 16,010.00 | 16,010.00 | -0.93% | 273,602 |
| Dec 3, 2025 | 16,370.00 | 16,380.00 | 16,080.00 | 16,160.00 | 16,160.00 | -1.04% | 268,994 |
| Dec 2, 2025 | 16,180.00 | 16,390.00 | 15,850.00 | 16,330.00 | 16,330.00 | 1.87% | 471,317 |
| Dec 1, 2025 | 15,710.00 | 16,340.00 | 15,600.00 | 16,030.00 | 16,030.00 | 3.62% | 705,477 |
| Nov 28, 2025 | 15,410.00 | 15,590.00 | 15,320.00 | 15,470.00 | 15,470.00 | 1.11% | 198,838 |
| Nov 27, 2025 | 15,580.00 | 15,680.00 | 15,290.00 | 15,300.00 | 15,300.00 | -1.35% | 203,655 |
| Nov 26, 2025 | 14,980.00 | 15,600.00 | 14,970.00 | 15,510.00 | 15,510.00 | 5.37% | 334,436 |
| Nov 25, 2025 | 14,540.00 | 14,970.00 | 14,540.00 | 14,720.00 | 14,720.00 | 1.31% | 170,710 |
| Nov 24, 2025 | 15,080.00 | 15,080.00 | 14,530.00 | 14,530.00 | 14,530.00 | -2.68% | 192,736 |
| Nov 21, 2025 | 15,000.00 | 15,290.00 | 14,870.00 | 14,930.00 | 14,930.00 | -3.11% | 246,991 |
| Nov 20, 2025 | 15,420.00 | 15,790.00 | 15,410.00 | 15,410.00 | 15,410.00 | 0.06% | 307,446 |
| Nov 19, 2025 | 15,230.00 | 15,700.00 | 14,900.00 | 15,400.00 | 15,400.00 | 0.98% | 406,650 |
| Nov 18, 2025 | 15,970.00 | 16,430.00 | 15,130.00 | 15,250.00 | 15,250.00 | -1.80% | 1,015,097 |
| Nov 17, 2025 | 15,550.00 | 15,650.00 | 15,220.00 | 15,530.00 | 15,530.00 | 0.71% | 215,473 |
| Nov 14, 2025 | 16,250.00 | 16,250.00 | 15,410.00 | 15,420.00 | 15,420.00 | -5.51% | 534,164 |
| Nov 13, 2025 | 16,070.00 | 16,320.00 | 15,870.00 | 16,320.00 | 16,320.00 | 1.68% | 548,288 |
| Nov 12, 2025 | 15,800.00 | 16,490.00 | 15,710.00 | 16,050.00 | 16,050.00 | 1.78% | 668,151 |
| Nov 11, 2025 | 15,710.00 | 16,300.00 | 15,420.00 | 15,770.00 | 15,770.00 | 0.83% | 703,254 |
| Nov 10, 2025 | 15,100.00 | 15,880.00 | 14,860.00 | 15,640.00 | 15,640.00 | 5.82% | 499,595 |
| Nov 7, 2025 | 14,850.00 | 15,330.00 | 14,620.00 | 14,780.00 | 14,780.00 | -2.70% | 398,448 |
| Nov 6, 2025 | 15,420.00 | 15,900.00 | 15,180.00 | 15,190.00 | 15,190.00 | -0.26% | 430,733 |
| Nov 5, 2025 | 15,800.00 | 15,800.00 | 14,710.00 | 15,230.00 | 15,230.00 | -4.21% | 491,649 |
| Nov 4, 2025 | 16,530.00 | 16,600.00 | 15,900.00 | 15,900.00 | 15,900.00 | -2.09% | 438,824 |
| Nov 3, 2025 | 15,630.00 | 16,280.00 | 15,450.00 | 16,240.00 | 16,240.00 | 6.07% | 500,399 |
| Oct 31, 2025 | 15,490.00 | 15,680.00 | 15,310.00 | 15,310.00 | 15,310.00 | -1.92% | 207,180 |
| Oct 30, 2025 | 16,360.00 | 16,420.00 | 15,600.00 | 15,610.00 | 15,610.00 | -4.17% | 426,422 |
| Oct 29, 2025 | 16,630.00 | 16,630.00 | 16,220.00 | 16,290.00 | 16,290.00 | -1.45% | 379,349 |
| Oct 28, 2025 | 16,590.00 | 16,770.00 | 16,170.00 | 16,530.00 | 16,530.00 | -0.72% | 473,431 |
| Oct 27, 2025 | 17,210.00 | 17,490.00 | 16,250.00 | 16,650.00 | 16,650.00 | -1.19% | 1,735,382 |
| Oct 24, 2025 | 16,670.00 | 17,200.00 | 16,520.00 | 16,850.00 | 16,850.00 | 3.00% | 1,781,218 |
| Oct 23, 2025 | 16,730.00 | 17,990.00 | 16,270.00 | 16,360.00 | 16,360.00 | 5.55% | 5,097,194 |
| Oct 22, 2025 | 15,410.00 | 15,590.00 | 15,040.00 | 15,500.00 | 15,500.00 | 2.51% | 525,458 |
| Oct 21, 2025 | 15,510.00 | 15,600.00 | 15,060.00 | 15,120.00 | 15,120.00 | 0.60% | 695,522 |