POSCO M-TECH Co., Ltd. (KOSDAQ:009520)
South Korea · Delayed Price · Currency is KRW 12,370
+110 (0.90%)
Aug 12, 2026, 3:30 PM KST
POSCO M-TECH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 12,200.00 | 12,470.00 | 12,060.00 | 12,260.00 | 12,260.00 | -1.05% | 156,272 |
| Aug 10, 2026 | 11,630.00 | 12,410.00 | 11,550.00 | 12,390.00 | 12,390.00 | 7.37% | 252,599 |
| Aug 7, 2026 | 12,180.00 | 12,250.00 | 11,140.00 | 11,540.00 | 11,540.00 | 1.58% | 418,662 |
| Aug 6, 2026 | 11,160.00 | 11,490.00 | 11,030.00 | 11,360.00 | 11,360.00 | 0.26% | 107,347 |
| Aug 5, 2026 | 11,100.00 | 11,360.00 | 10,980.00 | 11,330.00 | 11,330.00 | 4.04% | 182,617 |
| Aug 4, 2026 | 10,400.00 | 11,000.00 | 10,400.00 | 10,890.00 | 10,890.00 | 4.91% | 204,846 |
| Aug 3, 2026 | 10,060.00 | 10,800.00 | 9,920.00 | 10,380.00 | 10,380.00 | 1.47% | 189,264 |
| Jul 31, 2026 | 9,510.00 | 10,350.00 | 9,510.00 | 10,230.00 | 10,230.00 | 11.44% | 145,750 |
| Jul 30, 2026 | 8,270.00 | 9,790.00 | 8,270.00 | 9,180.00 | 9,180.00 | - | 227,104 |
| Jul 29, 2026 | 9,960.00 | 10,110.00 | 8,880.00 | 9,180.00 | 9,180.00 | -6.90% | 220,519 |
| Jul 28, 2026 | 10,430.00 | 10,440.00 | 9,660.00 | 9,860.00 | 9,860.00 | -7.33% | 105,705 |
| Jul 27, 2026 | 10,660.00 | 10,910.00 | 10,490.00 | 10,640.00 | 10,640.00 | 1.43% | 129,334 |
| Jul 24, 2026 | 10,630.00 | 10,790.00 | 10,460.00 | 10,490.00 | 10,490.00 | -3.76% | 114,275 |
| Jul 23, 2026 | 10,530.00 | 10,930.00 | 10,330.00 | 10,900.00 | 10,900.00 | 6.76% | 178,643 |
| Jul 22, 2026 | 10,350.00 | 10,690.00 | 10,200.00 | 10,210.00 | 10,210.00 | - | 137,630 |
| Jul 21, 2026 | 10,040.00 | 10,380.00 | 9,850.00 | 10,210.00 | 10,210.00 | 2.00% | 183,977 |
| Jul 20, 2026 | 10,350.00 | 10,500.00 | 10,010.00 | 10,010.00 | 10,010.00 | -5.83% | 97,519 |
| Jul 16, 2026 | 11,000.00 | 11,120.00 | 10,550.00 | 10,630.00 | 10,630.00 | -4.58% | 77,994 |
| Jul 15, 2026 | 10,830.00 | 11,290.00 | 10,820.00 | 11,140.00 | 11,140.00 | 4.11% | 105,483 |
| Jul 14, 2026 | 10,910.00 | 11,170.00 | 10,400.00 | 10,700.00 | 10,700.00 | -2.55% | 169,474 |
| Jul 13, 2026 | 11,680.00 | 11,990.00 | 10,940.00 | 10,980.00 | 10,980.00 | -5.43% | 171,742 |
| Jul 10, 2026 | 11,000.00 | 11,860.00 | 11,000.00 | 11,610.00 | 11,610.00 | 6.61% | 178,027 |
| Jul 9, 2026 | 10,720.00 | 11,260.00 | 10,680.00 | 10,890.00 | 10,890.00 | 0.37% | 162,571 |
| Jul 8, 2026 | 11,040.00 | 11,360.00 | 10,700.00 | 10,850.00 | 10,850.00 | -4.99% | 143,138 |
| Jul 7, 2026 | 11,720.00 | 12,020.00 | 11,140.00 | 11,420.00 | 11,420.00 | -3.63% | 169,546 |
| Jul 6, 2026 | 12,180.00 | 12,230.00 | 11,610.00 | 11,850.00 | 11,850.00 | -2.71% | 172,666 |
| Jul 3, 2026 | 13,610.00 | 13,610.00 | 11,650.00 | 12,180.00 | 12,180.00 | 0.50% | 530,746 |
| Jul 2, 2026 | 12,600.00 | 12,670.00 | 12,110.00 | 12,120.00 | 12,120.00 | -5.09% | 68,217 |
| Jul 1, 2026 | 12,900.00 | 13,100.00 | 12,600.00 | 12,770.00 | 12,770.00 | 0.47% | 124,109 |
| Jun 30, 2026 | 13,190.00 | 13,200.00 | 12,500.00 | 12,710.00 | 12,710.00 | -3.64% | 110,375 |
| Jun 29, 2026 | 11,570.00 | 13,280.00 | 11,570.00 | 13,190.00 | 13,190.00 | 13.32% | 199,612 |
| Jun 26, 2026 | 12,190.00 | 12,370.00 | 11,370.00 | 11,640.00 | 11,640.00 | -5.98% | 203,455 |
| Jun 25, 2026 | 12,770.00 | 13,010.00 | 12,340.00 | 12,380.00 | 12,380.00 | -2.98% | 131,028 |
| Jun 24, 2026 | 12,590.00 | 12,960.00 | 12,410.00 | 12,760.00 | 12,760.00 | 1.27% | 148,560 |
| Jun 23, 2026 | 13,950.00 | 14,150.00 | 12,500.00 | 12,600.00 | 12,600.00 | -10.26% | 151,710 |
| Jun 22, 2026 | 13,840.00 | 14,100.00 | 13,580.00 | 14,040.00 | 14,040.00 | -0.71% | 153,677 |
| Jun 19, 2026 | 14,610.00 | 14,730.00 | 13,680.00 | 14,140.00 | 14,140.00 | -3.22% | 162,943 |
| Jun 18, 2026 | 15,100.00 | 15,400.00 | 14,270.00 | 14,610.00 | 14,610.00 | -4.63% | 81,930 |
| Jun 17, 2026 | 15,290.00 | 15,440.00 | 15,050.00 | 15,320.00 | 15,320.00 | 0.86% | 96,571 |
| Jun 16, 2026 | 15,470.00 | 15,580.00 | 15,130.00 | 15,190.00 | 15,190.00 | -1.94% | 110,449 |
| Jun 15, 2026 | 15,300.00 | 15,490.00 | 14,990.00 | 15,490.00 | 15,490.00 | 3.40% | 103,333 |
| Jun 12, 2026 | 14,690.00 | 15,230.00 | 14,580.00 | 14,980.00 | 14,980.00 | 6.02% | 177,338 |
| Jun 11, 2026 | 13,540.00 | 14,130.00 | 13,320.00 | 14,130.00 | 14,130.00 | 1.80% | 273,214 |
| Jun 10, 2026 | 13,750.00 | 14,240.00 | 13,670.00 | 13,880.00 | 13,880.00 | -1.07% | 135,842 |
| Jun 9, 2026 | 13,520.00 | 14,380.00 | 13,520.00 | 14,030.00 | 14,030.00 | 4.78% | 172,115 |
| Jun 8, 2026 | 13,890.00 | 14,095.00 | 13,260.00 | 13,390.00 | 13,390.00 | -10.43% | 190,149 |
| Jun 5, 2026 | 15,760.00 | 15,770.00 | 14,700.00 | 14,950.00 | 14,950.00 | -4.78% | 133,546 |
| Jun 4, 2026 | 15,850.00 | 16,440.00 | 15,610.00 | 15,700.00 | 15,700.00 | -1.57% | 142,844 |
| Jun 2, 2026 | 16,030.00 | 16,290.00 | 15,600.00 | 15,950.00 | 15,950.00 | -2.57% | 213,215 |
| Jun 1, 2026 | 16,300.00 | 16,930.00 | 16,010.00 | 16,370.00 | 16,370.00 | -1.56% | 273,621 |