POSCO M-TECH Co., Ltd. (KOSDAQ:009520)
South Korea · Delayed Price · Currency is KRW 14,030
+640 (4.78%)
Jun 9, 2026, 3:30 PM KST
POSCO M-TECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 17,000.00 | 17,050.00 | 16,400.00 | 16,630.00 | 16,630.00 | -1.13% | 153,576 |
| May 28, 2026 | 17,200.00 | 17,450.00 | 16,200.00 | 16,820.00 | 16,820.00 | -0.53% | 179,608 |
| May 27, 2026 | 17,900.00 | 17,930.00 | 16,910.00 | 16,910.00 | 16,910.00 | -4.73% | 141,521 |
| May 26, 2026 | 18,390.00 | 18,490.00 | 16,860.00 | 17,750.00 | 17,750.00 | -0.78% | 183,382 |
| May 22, 2026 | 17,600.00 | 18,170.00 | 17,500.00 | 17,890.00 | 17,890.00 | 4.62% | 171,002 |
| May 21, 2026 | 16,680.00 | 17,420.00 | 16,630.00 | 17,100.00 | 17,100.00 | 5.43% | 153,127 |
| May 20, 2026 | 16,850.00 | 16,850.00 | 16,000.00 | 16,220.00 | 16,220.00 | -4.64% | 222,217 |
| May 19, 2026 | 17,780.00 | 17,900.00 | 16,800.00 | 17,010.00 | 17,010.00 | -4.33% | 165,199 |
| May 18, 2026 | 18,100.00 | 18,100.00 | 17,000.00 | 17,780.00 | 17,780.00 | -1.77% | 148,702 |
| May 15, 2026 | 19,370.00 | 19,660.00 | 17,780.00 | 18,100.00 | 18,100.00 | -7.08% | 331,635 |
| May 14, 2026 | 19,510.00 | 19,570.00 | 18,660.00 | 19,480.00 | 19,480.00 | 1.67% | 213,953 |
| May 13, 2026 | 19,260.00 | 19,460.00 | 18,580.00 | 19,160.00 | 19,160.00 | 0.37% | 220,446 |
| May 12, 2026 | 20,100.00 | 20,100.00 | 18,700.00 | 19,090.00 | 19,090.00 | -4.55% | 367,504 |
| May 11, 2026 | 21,000.00 | 21,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | -4.31% | 223,918 |
| May 8, 2026 | 21,150.00 | 21,150.00 | 20,500.00 | 20,900.00 | 20,900.00 | -1.42% | 252,562 |
| May 7, 2026 | 21,250.00 | 21,500.00 | 20,600.00 | 21,200.00 | 21,200.00 | 3.92% | 546,159 |
| May 6, 2026 | 20,650.00 | 20,900.00 | 20,100.00 | 20,400.00 | 20,400.00 | 0.49% | 296,244 |
| May 4, 2026 | 20,350.00 | 20,800.00 | 20,150.00 | 20,300.00 | 20,300.00 | 1.91% | 313,739 |
| 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% | 2,808,720 |
| 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% | 480,954 |
| 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% | 299,119 |
| Apr 17, 2026 | 19,860.00 | 20,000.00 | 19,340.00 | 19,520.00 | 19,520.00 | 6.55% | 926,914 |
| 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% | 186,820 |
| 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% | 936,838 |
| Mar 30, 2026 | 17,010.00 | 17,890.00 | 16,800.00 | 17,580.00 | 17,580.00 | 1.56% | 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 |