POSCO M-TECH Co., Ltd. (KOSDAQ:009520)
South Korea · Delayed Price · Currency is KRW 13,540
-170 (-1.24%)
Oct 10, 2025, 3:30 PM KST
POSCO M-TECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 13,810.00 | 13,810.00 | 13,510.00 | 13,540.00 | 13,540.00 | -1.24% | 212,377 |
| Oct 2, 2025 | 13,710.00 | 13,790.00 | 13,550.00 | 13,710.00 | 13,710.00 | 0.37% | 276,062 |
| Oct 1, 2025 | 13,960.00 | 14,050.00 | 13,580.00 | 13,660.00 | 13,660.00 | 3.96% | 492,943 |
| Sep 30, 2025 | 13,300.00 | 13,410.00 | 13,100.00 | 13,140.00 | 13,140.00 | -2.38% | 206,536 |
| Sep 29, 2025 | 13,720.00 | 13,830.00 | 13,400.00 | 13,460.00 | 13,460.00 | -3.24% | 269,514 |
| Sep 26, 2025 | 14,310.00 | 14,370.00 | 13,750.00 | 13,910.00 | 13,910.00 | -3.00% | 477,239 |
| Sep 25, 2025 | 15,220.00 | 15,330.00 | 14,200.00 | 14,340.00 | 14,340.00 | 3.09% | 1,711,186 |
| Sep 24, 2025 | 14,440.00 | 15,150.00 | 13,680.00 | 13,910.00 | 13,910.00 | 9.79% | 3,029,495 |
| Sep 23, 2025 | 12,800.00 | 12,810.00 | 12,620.00 | 12,670.00 | 12,670.00 | -1.17% | 122,825 |
| Sep 22, 2025 | 12,820.00 | 12,980.00 | 12,800.00 | 12,820.00 | 12,820.00 | -0.77% | 112,211 |
| Sep 19, 2025 | 13,010.00 | 13,140.00 | 12,910.00 | 12,920.00 | 12,920.00 | -0.69% | 109,315 |
| Sep 18, 2025 | 12,860.00 | 13,120.00 | 12,750.00 | 13,010.00 | 13,010.00 | 1.40% | 126,150 |
| Sep 17, 2025 | 12,840.00 | 12,990.00 | 12,730.00 | 12,830.00 | 12,830.00 | -0.08% | 93,468 |
| Sep 16, 2025 | 13,020.00 | 13,080.00 | 12,810.00 | 12,840.00 | 12,840.00 | -0.70% | 89,760 |
| Sep 15, 2025 | 13,100.00 | 13,140.00 | 12,920.00 | 12,930.00 | 12,930.00 | -0.69% | 92,779 |
| Sep 12, 2025 | 12,900.00 | 13,060.00 | 12,900.00 | 13,020.00 | 13,020.00 | 1.24% | 152,381 |
| Sep 11, 2025 | 12,920.00 | 12,970.00 | 12,790.00 | 12,860.00 | 12,860.00 | -0.31% | 166,922 |
| Sep 10, 2025 | 12,840.00 | 12,990.00 | 12,730.00 | 12,900.00 | 12,900.00 | 0.86% | 98,925 |
| Sep 9, 2025 | 12,770.00 | 12,880.00 | 12,720.00 | 12,790.00 | 12,790.00 | -0.08% | 82,199 |
| Sep 8, 2025 | 12,660.00 | 12,860.00 | 12,650.00 | 12,800.00 | 12,800.00 | 0.71% | 61,654 |
| Sep 5, 2025 | 13,090.00 | 13,090.00 | 12,700.00 | 12,710.00 | 12,710.00 | -0.86% | 68,530 |
| Sep 4, 2025 | 12,840.00 | 12,940.00 | 12,710.00 | 12,820.00 | 12,820.00 | 2.15% | 78,262 |
| Sep 3, 2025 | 12,640.00 | 12,680.00 | 12,500.00 | 12,550.00 | 12,550.00 | -0.32% | 59,853 |
| Sep 2, 2025 | 12,730.00 | 12,760.00 | 12,520.00 | 12,590.00 | 12,590.00 | -0.47% | 88,715 |
| Sep 1, 2025 | 12,940.00 | 12,940.00 | 12,610.00 | 12,650.00 | 12,650.00 | -2.54% | 90,161 |
| Aug 29, 2025 | 13,240.00 | 13,280.00 | 12,900.00 | 12,980.00 | 12,980.00 | -2.11% | 136,776 |
| Aug 28, 2025 | 13,480.00 | 13,480.00 | 13,190.00 | 13,260.00 | 13,260.00 | -0.60% | 113,006 |
| Aug 27, 2025 | 13,530.00 | 13,580.00 | 13,290.00 | 13,340.00 | 13,340.00 | -0.52% | 89,434 |
| Aug 26, 2025 | 13,670.00 | 13,810.00 | 13,410.00 | 13,410.00 | 13,410.00 | -1.97% | 116,386 |
| Aug 25, 2025 | 13,700.00 | 13,810.00 | 13,650.00 | 13,680.00 | 13,680.00 | 0.51% | 126,348 |
| Aug 22, 2025 | 13,750.00 | 14,100.00 | 13,540.00 | 13,610.00 | 13,610.00 | 0.52% | 170,606 |
| Aug 21, 2025 | 13,510.00 | 13,710.00 | 13,370.00 | 13,540.00 | 13,540.00 | 0.22% | 102,578 |
| Aug 20, 2025 | 13,400.00 | 13,650.00 | 13,280.00 | 13,510.00 | 13,510.00 | -1.75% | 135,710 |
| Aug 19, 2025 | 14,200.00 | 14,200.00 | 13,710.00 | 13,750.00 | 13,750.00 | -2.14% | 129,394 |
| Aug 18, 2025 | 14,400.00 | 14,400.00 | 14,020.00 | 14,050.00 | 14,050.00 | -4.10% | 129,017 |
| Aug 14, 2025 | 14,300.00 | 14,650.00 | 14,210.00 | 14,650.00 | 14,650.00 | 2.09% | 282,873 |
| Aug 13, 2025 | 14,690.00 | 14,690.00 | 14,260.00 | 14,350.00 | 14,350.00 | -0.97% | 149,819 |
| Aug 12, 2025 | 14,580.00 | 14,850.00 | 14,410.00 | 14,490.00 | 14,490.00 | -2.95% | 320,998 |
| Aug 11, 2025 | 14,480.00 | 15,230.00 | 14,420.00 | 14,930.00 | 14,930.00 | 4.48% | 1,077,654 |
| Aug 8, 2025 | 14,450.00 | 14,450.00 | 14,010.00 | 14,290.00 | 14,290.00 | 0.14% | 265,960 |
| Aug 7, 2025 | 14,530.00 | 14,530.00 | 14,190.00 | 14,270.00 | 14,270.00 | -1.86% | 238,976 |
| Aug 6, 2025 | 14,820.00 | 15,010.00 | 13,800.00 | 14,540.00 | 14,540.00 | -0.14% | 390,403 |
| Aug 5, 2025 | 14,820.00 | 15,100.00 | 14,490.00 | 14,560.00 | 14,560.00 | 5.05% | 732,889 |
| Aug 4, 2025 | 13,910.00 | 14,050.00 | 13,760.00 | 13,860.00 | 13,860.00 | -0.07% | 243,184 |
| Aug 1, 2025 | 14,400.00 | 14,460.00 | 13,860.00 | 13,870.00 | 13,870.00 | -6.09% | 383,080 |
| Jul 31, 2025 | 15,410.00 | 15,600.00 | 14,630.00 | 14,770.00 | 14,770.00 | -1.99% | 599,240 |
| Jul 30, 2025 | 15,730.00 | 16,100.00 | 15,050.00 | 15,070.00 | 15,070.00 | 5.61% | 2,007,349 |
| Jul 29, 2025 | 14,290.00 | 14,460.00 | 14,050.00 | 14,270.00 | 14,270.00 | -3.58% | 440,750 |
| Jul 28, 2025 | 15,140.00 | 15,400.00 | 14,720.00 | 14,800.00 | 14,800.00 | -1.46% | 557,170 |
| Jul 25, 2025 | 15,630.00 | 16,580.00 | 14,900.00 | 15,020.00 | 15,020.00 | 3.09% | 3,649,569 |