POSCO M-TECH Co., Ltd. (KOSDAQ:009520)
South Korea · Delayed Price · Currency is KRW 19,920
-1,230 (-5.82%)
Apr 30, 2026, 3:30 PM KST
POSCO M-TECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 21,050.00 | 21,050.00 | 19,860.00 | 19,920.00 | 19,920.00 | -5.82% | 484,516 |
| Apr 29, 2026 | 21,250.00 | 21,550.00 | 20,750.00 | 21,150.00 | 21,150.00 | -1.40% | 394,253 |
| Apr 28, 2026 | 20,800.00 | 23,100.00 | 20,750.00 | 21,450.00 | 21,450.00 | 5.93% | 2,808,709 |
| Apr 27, 2026 | 20,150.00 | 21,300.00 | 19,840.00 | 20,250.00 | 20,250.00 | 1.00% | 804,511 |
| Apr 24, 2026 | 20,000.00 | 20,150.00 | 19,800.00 | 20,050.00 | 20,050.00 | 0.60% | 234,979 |
| Apr 23, 2026 | 20,700.00 | 20,750.00 | 19,550.00 | 19,930.00 | 19,930.00 | -3.02% | 378,434 |
| Apr 22, 2026 | 20,800.00 | 20,900.00 | 20,000.00 | 20,550.00 | 20,550.00 | 0.24% | 480,953 |
| Apr 21, 2026 | 19,800.00 | 20,750.00 | 19,510.00 | 20,500.00 | 20,500.00 | 6.05% | 928,615 |
| Apr 20, 2026 | 19,550.00 | 19,570.00 | 19,020.00 | 19,330.00 | 19,330.00 | -0.97% | 299,113 |
| Apr 17, 2026 | 19,860.00 | 20,000.00 | 19,340.00 | 19,520.00 | 19,520.00 | 6.55% | 926,884 |
| Apr 16, 2026 | 18,530.00 | 18,560.00 | 18,240.00 | 18,320.00 | 18,320.00 | -0.16% | 124,642 |
| Apr 15, 2026 | 18,290.00 | 18,400.00 | 18,030.00 | 18,350.00 | 18,350.00 | 1.83% | 164,295 |
| Apr 14, 2026 | 18,100.00 | 18,320.00 | 18,010.00 | 18,020.00 | 18,020.00 | 1.24% | 140,244 |
| Apr 13, 2026 | 17,810.00 | 18,030.00 | 17,770.00 | 17,800.00 | 17,800.00 | -1.44% | 104,943 |
| Apr 10, 2026 | 18,420.00 | 18,420.00 | 17,990.00 | 18,060.00 | 18,060.00 | -0.93% | 173,862 |
| Apr 9, 2026 | 18,350.00 | 18,480.00 | 17,960.00 | 18,230.00 | 18,230.00 | -1.14% | 186,810 |
| Apr 8, 2026 | 18,490.00 | 18,500.00 | 18,110.00 | 18,440.00 | 18,440.00 | 3.54% | 216,577 |
| Apr 7, 2026 | 18,090.00 | 18,490.00 | 17,610.00 | 17,810.00 | 17,810.00 | -1.38% | 189,000 |
| Apr 6, 2026 | 18,250.00 | 18,400.00 | 17,840.00 | 18,060.00 | 18,060.00 | -0.39% | 187,563 |
| Apr 3, 2026 | 17,870.00 | 18,500.00 | 17,730.00 | 18,130.00 | 18,130.00 | 4.80% | 378,475 |
| Apr 2, 2026 | 18,090.00 | 18,480.00 | 17,200.00 | 17,300.00 | 17,300.00 | -3.89% | 349,495 |
| Apr 1, 2026 | 17,620.00 | 18,120.00 | 17,620.00 | 18,000.00 | 18,000.00 | 4.65% | 228,813 |
| Mar 31, 2026 | 18,970.00 | 18,970.00 | 17,150.00 | 17,200.00 | 17,200.00 | -2.16% | 936,788 |
| Mar 30, 2026 | 17,010.00 | 17,890.00 | 16,800.00 | 17,580.00 | 17,580.00 | 1.50% | 209,722 |
| Mar 27, 2026 | 16,640.00 | 17,670.00 | 16,570.00 | 17,320.00 | 17,310.00 | 0.52% | 152,257 |
| Mar 26, 2026 | 17,890.00 | 17,970.00 | 17,230.00 | 17,230.00 | 17,220.05 | -3.64% | 158,178 |
| Mar 25, 2026 | 17,530.00 | 17,930.00 | 17,510.00 | 17,880.00 | 17,869.68 | 2.82% | 127,501 |
| Mar 24, 2026 | 17,200.00 | 17,480.00 | 16,830.00 | 17,390.00 | 17,379.96 | 4.19% | 142,000 |
| Mar 23, 2026 | 17,290.00 | 17,400.00 | 16,680.00 | 16,690.00 | 16,680.36 | -5.65% | 128,893 |
| Mar 20, 2026 | 17,880.00 | 18,130.00 | 17,690.00 | 17,690.00 | 17,679.79 | -0.28% | 181,061 |
| Mar 19, 2026 | 17,950.00 | 17,950.00 | 17,700.00 | 17,740.00 | 17,729.76 | -3.01% | 111,299 |
| Mar 18, 2026 | 18,300.00 | 18,370.00 | 18,100.00 | 18,290.00 | 18,279.44 | 1.33% | 142,509 |
| Mar 17, 2026 | 18,290.00 | 18,360.00 | 18,050.00 | 18,050.00 | 18,039.58 | 0.45% | 130,077 |
| Mar 16, 2026 | 17,960.00 | 18,200.00 | 17,790.00 | 17,970.00 | 17,959.62 | 0.39% | 129,879 |
| Mar 13, 2026 | 17,550.00 | 17,950.00 | 17,290.00 | 17,900.00 | 17,889.67 | -0.94% | 176,331 |
| Mar 12, 2026 | 17,590.00 | 18,500.00 | 17,590.00 | 18,070.00 | 18,059.57 | 2.55% | 319,418 |
| Mar 11, 2026 | 18,070.00 | 18,250.00 | 17,500.00 | 17,620.00 | 17,609.83 | -1.34% | 224,062 |
| Mar 10, 2026 | 18,260.00 | 18,260.00 | 17,680.00 | 17,860.00 | 17,849.69 | 2.06% | 191,711 |
| Mar 9, 2026 | 17,450.00 | 17,860.00 | 17,000.00 | 17,500.00 | 17,489.90 | -5.41% | 175,499 |
| Mar 6, 2026 | 18,000.00 | 18,550.00 | 17,500.00 | 18,500.00 | 18,489.32 | 7.25% | 290,443 |
| Mar 5, 2026 | 16,480.00 | 17,910.00 | 16,480.00 | 17,250.00 | 17,240.04 | 11.87% | 356,318 |
| Mar 4, 2026 | 17,240.00 | 17,750.00 | 15,000.00 | 15,420.00 | 15,411.10 | -15.55% | 504,086 |
| Mar 3, 2026 | 19,240.00 | 19,690.00 | 18,260.00 | 18,260.00 | 18,249.46 | -8.01% | 404,807 |
| Feb 27, 2026 | 19,930.00 | 20,200.00 | 19,720.00 | 19,850.00 | 19,838.54 | -1.73% | 329,370 |
| Feb 26, 2026 | 20,650.00 | 20,700.00 | 20,050.00 | 20,200.00 | 20,188.34 | -0.25% | 277,907 |
| Feb 25, 2026 | 20,450.00 | 20,500.00 | 19,920.00 | 20,250.00 | 20,238.31 | 0.75% | 245,675 |
| Feb 24, 2026 | 20,050.00 | 20,400.00 | 19,860.00 | 20,100.00 | 20,088.39 | 0.60% | 200,004 |
| Feb 23, 2026 | 20,850.00 | 20,900.00 | 19,940.00 | 19,980.00 | 19,968.46 | -2.06% | 384,913 |
| Feb 20, 2026 | 20,350.00 | 20,875.00 | 20,000.00 | 20,400.00 | 20,388.22 | 0.49% | 337,337 |
| Feb 19, 2026 | 19,930.00 | 20,400.00 | 19,800.00 | 20,300.00 | 20,288.28 | 3.26% | 358,612 |