POSCO M-TECH Co., Ltd. (KOSDAQ:009520)
South Korea · Delayed Price · Currency is KRW 18,930
-710 (-3.62%)
At close: Feb 6, 2026
POSCO M-TECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 15,440.00 | 15,560.00 | 15,200.00 | 15,300.00 | 15,300.00 | - | 198,560 |
| Jan 2, 2026 | 15,800.00 | 15,890.00 | 15,180.00 | 15,300.00 | 15,300.00 | -3.10% | 286,645 |
| Dec 30, 2025 | 16,440.00 | 16,450.00 | 15,770.00 | 15,790.00 | 15,790.00 | -4.07% | 333,444 |
| 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 |