POSCO M-TECH Co., Ltd. (KOSDAQ:009520)
South Korea · Delayed Price · Currency is KRW 11,050
+600 (5.74%)
Nov 4, 2026, 3:30 PM KST
POSCO M-TECH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 10,550.00 | 11,060.00 | 10,250.00 | 11,050.00 | 11,050.00 | 5.74% | 135,358 |
| Nov 3, 2026 | 10,560.00 | 10,780.00 | 10,440.00 | 10,450.00 | 10,450.00 | -3.24% | 95,857 |
| Nov 2, 2026 | 10,410.00 | 11,170.00 | 10,410.00 | 10,800.00 | 10,800.00 | 2.76% | 88,461 |
| Oct 30, 2026 | 10,700.00 | 10,810.00 | 10,400.00 | 10,510.00 | 10,510.00 | -2.69% | 67,594 |
| Oct 29, 2026 | 11,120.00 | 11,130.00 | 10,010.00 | 10,800.00 | 10,800.00 | -2.79% | 84,769 |
| Oct 28, 2026 | 11,100.00 | 11,340.00 | 11,010.00 | 11,110.00 | 11,110.00 | 2.40% | 57,920 |
| Oct 27, 2026 | 10,740.00 | 11,250.00 | 10,740.00 | 10,850.00 | 10,850.00 | 1.97% | 96,983 |
| Oct 26, 2026 | 10,710.00 | 10,990.00 | 10,610.00 | 10,640.00 | 10,640.00 | -2.56% | 90,302 |
| Oct 23, 2026 | 11,050.00 | 11,310.00 | 10,810.00 | 10,920.00 | 10,920.00 | -4.13% | 116,577 |
| Oct 22, 2026 | 11,990.00 | 11,990.00 | 11,300.00 | 11,390.00 | 11,390.00 | -3.80% | 105,312 |
| Oct 21, 2026 | 12,020.00 | 12,250.00 | 11,830.00 | 11,840.00 | 11,840.00 | -1.09% | 70,603 |
| Oct 20, 2026 | 12,410.00 | 12,530.00 | 11,890.00 | 11,970.00 | 11,970.00 | -4.55% | 103,884 |
| Oct 19, 2026 | 11,510.00 | 12,600.00 | 11,260.00 | 12,540.00 | 12,540.00 | 7.92% | 126,443 |
| Oct 16, 2026 | 11,350.00 | 11,930.00 | 11,330.00 | 11,620.00 | 11,620.00 | 1.66% | 100,685 |
| Oct 15, 2026 | 11,950.00 | 12,400.00 | 11,240.00 | 11,430.00 | 11,430.00 | -7.75% | 91,499 |
| Oct 14, 2026 | 12,100.00 | 12,810.00 | 12,080.00 | 12,390.00 | 12,390.00 | 2.40% | 139,796 |
| Oct 13, 2026 | 11,840.00 | 12,120.00 | 11,380.00 | 12,100.00 | 12,100.00 | -0.41% | 94,958 |
| Oct 12, 2026 | 13,210.00 | 13,300.00 | 11,960.00 | 12,150.00 | 12,150.00 | -7.81% | 134,736 |
| Oct 8, 2026 | 13,280.00 | 13,430.00 | 13,000.00 | 13,180.00 | 13,180.00 | -0.15% | 142,230 |
| Oct 7, 2026 | 13,410.00 | 13,490.00 | 13,140.00 | 13,200.00 | 13,200.00 | -2.08% | 128,768 |
| Oct 6, 2026 | 13,260.00 | 13,480.00 | 13,100.00 | 13,480.00 | 13,480.00 | 2.74% | 197,519 |
| Oct 2, 2026 | 12,750.00 | 13,240.00 | 12,630.00 | 13,120.00 | 13,120.00 | 3.47% | 327,956 |
| Oct 1, 2026 | 12,550.00 | 12,700.00 | 12,350.00 | 12,680.00 | 12,680.00 | 1.60% | 96,454 |
| Sep 30, 2026 | 12,540.00 | 12,700.00 | 12,410.00 | 12,480.00 | 12,480.00 | 1.63% | 83,754 |
| Sep 29, 2026 | 12,300.00 | 12,430.00 | 12,100.00 | 12,280.00 | 12,280.00 | -1.60% | 78,900 |
| Sep 28, 2026 | 12,240.00 | 12,730.00 | 12,170.00 | 12,480.00 | 12,480.00 | 1.96% | 118,675 |
| Sep 23, 2026 | 12,510.00 | 12,590.00 | 12,190.00 | 12,240.00 | 12,240.00 | -1.69% | 74,527 |
| Sep 22, 2026 | 12,700.00 | 12,830.00 | 12,450.00 | 12,450.00 | 12,450.00 | -0.95% | 79,123 |
| Sep 21, 2026 | 12,830.00 | 12,840.00 | 12,550.00 | 12,570.00 | 12,570.00 | -0.79% | 86,441 |
| Sep 18, 2026 | 12,770.00 | 12,900.00 | 12,670.00 | 12,670.00 | 12,670.00 | -0.08% | 79,005 |
| Sep 17, 2026 | 12,630.00 | 12,770.00 | 12,520.00 | 12,680.00 | 12,680.00 | 0.40% | 82,245 |
| Sep 16, 2026 | 12,730.00 | 12,730.00 | 12,450.00 | 12,630.00 | 12,630.00 | -1.02% | 66,288 |
| Sep 15, 2026 | 12,620.00 | 12,880.00 | 12,530.00 | 12,760.00 | 12,760.00 | 0.71% | 116,308 |
| Sep 14, 2026 | 12,760.00 | 12,870.00 | 12,610.00 | 12,670.00 | 12,670.00 | -1.63% | 166,164 |
| Sep 11, 2026 | 12,680.00 | 12,930.00 | 12,640.00 | 12,880.00 | 12,880.00 | -1.23% | 132,508 |
| Sep 10, 2026 | 12,700.00 | 13,130.00 | 12,700.00 | 13,040.00 | 13,040.00 | 1.56% | 336,809 |
| Sep 9, 2026 | 12,420.00 | 12,950.00 | 12,420.00 | 12,840.00 | 12,840.00 | 2.72% | 136,790 |
| Sep 8, 2026 | 12,810.00 | 12,930.00 | 12,500.00 | 12,500.00 | 12,500.00 | -1.65% | 161,280 |
| Sep 7, 2026 | 12,650.00 | 12,780.00 | 12,500.00 | 12,710.00 | 12,710.00 | 0.47% | 139,630 |
| Sep 4, 2026 | 12,560.00 | 12,770.00 | 12,390.00 | 12,650.00 | 12,650.00 | 1.20% | 168,658 |
| Sep 3, 2026 | 12,670.00 | 12,780.00 | 12,300.00 | 12,500.00 | 12,500.00 | 0.56% | 155,553 |
| Sep 2, 2026 | 12,440.00 | 12,700.00 | 12,430.00 | 12,430.00 | 12,430.00 | -4.02% | 135,785 |
| Sep 1, 2026 | 13,010.00 | 13,270.00 | 12,840.00 | 12,950.00 | 12,950.00 | -0.38% | 175,837 |
| Aug 31, 2026 | 12,810.00 | 13,060.00 | 12,690.00 | 13,000.00 | 13,000.00 | -0.54% | 178,491 |
| Aug 28, 2026 | 12,950.00 | 13,800.00 | 12,700.00 | 13,070.00 | 13,070.00 | -0.38% | 371,769 |
| Aug 27, 2026 | 12,750.00 | 13,270.00 | 12,700.00 | 13,120.00 | 13,120.00 | 3.14% | 387,218 |
| Aug 26, 2026 | 13,090.00 | 13,170.00 | 12,290.00 | 12,720.00 | 12,720.00 | -0.78% | 465,089 |
| Aug 25, 2026 | 11,850.00 | 13,950.00 | 11,470.00 | 12,820.00 | 12,820.00 | 6.04% | 820,603 |
| Aug 24, 2026 | 11,410.00 | 12,180.00 | 11,410.00 | 12,090.00 | 12,090.00 | 6.43% | 238,516 |
| Aug 21, 2026 | 11,680.00 | 11,800.00 | 11,210.00 | 11,360.00 | 11,360.00 | -5.57% | 146,229 |