POSCO M-TECH Co., Ltd. (KOSDAQ:009520)
South Korea
· Delayed Price · Currency is KRW 16,210
+200 (1.25%)
At close: Dec 5, 2025
POSCO M-TECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16,020.00 | 16,330.00 | 15,900.00 | 16,100.00 | - | 0.56% | 264,163 |
| Dec 4, 2025 | 16,200.00 | 16,270.00 | 15,900.00 | 16,010.00 | 16,010.00 | -0.93% | 273,602 |
| Dec 3, 2025 | 16,370.00 | 16,380.00 | 16,080.00 | 16,160.00 | 16,160.00 | -1.04% | 268,994 |
| Dec 2, 2025 | 16,180.00 | 16,390.00 | 15,850.00 | 16,330.00 | 16,330.00 | 1.87% | 471,317 |
| Dec 1, 2025 | 15,710.00 | 16,340.00 | 15,600.00 | 16,030.00 | 16,030.00 | 3.62% | 705,477 |
| Nov 28, 2025 | 15,410.00 | 15,590.00 | 15,320.00 | 15,470.00 | 15,470.00 | 1.11% | 198,838 |
| Nov 27, 2025 | 15,580.00 | 15,680.00 | 15,290.00 | 15,300.00 | 15,300.00 | -1.35% | 203,655 |
| Nov 26, 2025 | 14,980.00 | 15,600.00 | 14,970.00 | 15,510.00 | 15,510.00 | 5.37% | 334,436 |
| Nov 25, 2025 | 14,540.00 | 14,970.00 | 14,540.00 | 14,720.00 | 14,720.00 | 1.31% | 170,710 |
| Nov 24, 2025 | 15,080.00 | 15,080.00 | 14,530.00 | 14,530.00 | 14,530.00 | -2.68% | 192,736 |
| Nov 21, 2025 | 15,000.00 | 15,290.00 | 14,870.00 | 14,930.00 | 14,930.00 | -3.11% | 246,991 |
| Nov 20, 2025 | 15,420.00 | 15,790.00 | 15,410.00 | 15,410.00 | 15,410.00 | 0.06% | 307,446 |
| Nov 19, 2025 | 15,230.00 | 15,700.00 | 14,900.00 | 15,400.00 | 15,400.00 | 0.98% | 406,650 |
| Nov 18, 2025 | 15,970.00 | 16,430.00 | 15,130.00 | 15,250.00 | 15,250.00 | -1.80% | 1,015,097 |
| Nov 17, 2025 | 15,550.00 | 15,650.00 | 15,220.00 | 15,530.00 | 15,530.00 | 0.71% | 215,473 |
| Nov 14, 2025 | 16,250.00 | 16,250.00 | 15,410.00 | 15,420.00 | 15,420.00 | -5.51% | 534,164 |
| Nov 13, 2025 | 16,070.00 | 16,320.00 | 15,870.00 | 16,320.00 | 16,320.00 | 1.68% | 548,288 |
| Nov 12, 2025 | 15,800.00 | 16,490.00 | 15,710.00 | 16,050.00 | 16,050.00 | 1.78% | 668,151 |
| Nov 11, 2025 | 15,710.00 | 16,300.00 | 15,420.00 | 15,770.00 | 15,770.00 | 0.83% | 703,254 |
| Nov 10, 2025 | 15,100.00 | 15,880.00 | 14,860.00 | 15,640.00 | 15,640.00 | 5.82% | 499,595 |
| Nov 7, 2025 | 14,850.00 | 15,330.00 | 14,620.00 | 14,780.00 | 14,780.00 | -2.70% | 398,448 |
| Nov 6, 2025 | 15,420.00 | 15,900.00 | 15,180.00 | 15,190.00 | 15,190.00 | -0.26% | 430,733 |
| Nov 5, 2025 | 15,800.00 | 15,800.00 | 14,710.00 | 15,230.00 | 15,230.00 | -4.21% | 491,649 |
| Nov 4, 2025 | 16,530.00 | 16,600.00 | 15,900.00 | 15,900.00 | 15,900.00 | -2.09% | 438,824 |
| Nov 3, 2025 | 15,630.00 | 16,280.00 | 15,450.00 | 16,240.00 | 16,240.00 | 6.07% | 500,399 |
| Oct 31, 2025 | 15,490.00 | 15,680.00 | 15,310.00 | 15,310.00 | 15,310.00 | -1.92% | 207,180 |
| Oct 30, 2025 | 16,360.00 | 16,420.00 | 15,600.00 | 15,610.00 | 15,610.00 | -4.17% | 426,422 |
| Oct 29, 2025 | 16,630.00 | 16,630.00 | 16,220.00 | 16,290.00 | 16,290.00 | -1.45% | 379,349 |
| Oct 28, 2025 | 16,590.00 | 16,770.00 | 16,170.00 | 16,530.00 | 16,530.00 | -0.72% | 473,431 |
| Oct 27, 2025 | 17,210.00 | 17,490.00 | 16,250.00 | 16,650.00 | 16,650.00 | -1.19% | 1,735,382 |
| Oct 24, 2025 | 16,670.00 | 17,200.00 | 16,520.00 | 16,850.00 | 16,850.00 | 3.00% | 1,781,218 |
| Oct 23, 2025 | 16,730.00 | 17,990.00 | 16,270.00 | 16,360.00 | 16,360.00 | 5.55% | 5,097,194 |
| Oct 22, 2025 | 15,410.00 | 15,590.00 | 15,040.00 | 15,500.00 | 15,500.00 | 2.51% | 525,458 |
| Oct 21, 2025 | 15,510.00 | 15,600.00 | 15,060.00 | 15,120.00 | 15,120.00 | 0.60% | 695,522 |
| Oct 20, 2025 | 15,030.00 | 15,140.00 | 14,690.00 | 15,030.00 | 15,030.00 | -0.99% | 443,237 |
| Oct 17, 2025 | 14,910.00 | 15,890.00 | 14,860.00 | 15,180.00 | 15,180.00 | -1.56% | 1,362,778 |
| Oct 16, 2025 | 15,170.00 | 15,640.00 | 15,070.00 | 15,420.00 | 15,420.00 | 1.05% | 1,232,275 |
| Oct 15, 2025 | 15,600.00 | 15,670.00 | 15,000.00 | 15,260.00 | 15,260.00 | -0.84% | 759,865 |
| Oct 14, 2025 | 15,840.00 | 15,870.00 | 14,880.00 | 15,390.00 | 15,390.00 | -2.78% | 1,913,390 |
| Oct 13, 2025 | 15,350.00 | 16,430.00 | 14,620.00 | 15,830.00 | 15,830.00 | 16.91% | 7,995,437 |
| Oct 10, 2025 | 13,810.00 | 13,810.00 | 13,510.00 | 13,540.00 | 13,540.00 | -1.24% | 204,567 |
| Oct 2, 2025 | 13,710.00 | 13,790.00 | 13,550.00 | 13,710.00 | 13,710.00 | 0.37% | 250,180 |
| Oct 1, 2025 | 13,960.00 | 14,050.00 | 13,580.00 | 13,660.00 | 13,660.00 | 3.96% | 479,814 |
| 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% | 3,003,506 |
| Sep 23, 2025 | 12,800.00 | 12,810.00 | 12,620.00 | 12,670.00 | 12,670.00 | -1.17% | 118,762 |
| 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% | 122,063 |
| Sep 17, 2025 | 12,840.00 | 12,990.00 | 12,730.00 | 12,830.00 | 12,830.00 | -0.08% | 89,552 |
| 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% | 89,593 |
| Sep 12, 2025 | 12,900.00 | 13,060.00 | 12,900.00 | 13,020.00 | 13,020.00 | 1.24% | 145,741 |
| Sep 11, 2025 | 12,920.00 | 12,970.00 | 12,790.00 | 12,860.00 | 12,860.00 | -0.31% | 132,397 |
| 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% | 65,181 |
| 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% | 55,950 |
| 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% | 132,008 |
| Aug 28, 2025 | 13,480.00 | 13,480.00 | 13,190.00 | 13,260.00 | 13,260.00 | -0.60% | 110,985 |
| Aug 27, 2025 | 13,530.00 | 13,580.00 | 13,290.00 | 13,340.00 | 13,340.00 | -0.52% | 86,083 |
| Aug 26, 2025 | 13,670.00 | 13,810.00 | 13,410.00 | 13,410.00 | 13,410.00 | -1.97% | 110,767 |
| Aug 25, 2025 | 13,700.00 | 13,810.00 | 13,650.00 | 13,680.00 | 13,680.00 | 0.51% | 123,399 |
| Aug 22, 2025 | 13,750.00 | 14,100.00 | 13,540.00 | 13,610.00 | 13,610.00 | 0.52% | 167,500 |
| 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% | 131,987 |
| 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% | 215,490 |
| Aug 13, 2025 | 14,690.00 | 14,690.00 | 14,260.00 | 14,350.00 | 14,350.00 | -0.97% | 144,814 |
| Aug 12, 2025 | 14,580.00 | 14,850.00 | 14,410.00 | 14,490.00 | 14,490.00 | -2.95% | 316,078 |
| Aug 11, 2025 | 14,480.00 | 15,230.00 | 14,420.00 | 14,930.00 | 14,930.00 | 4.48% | 1,055,086 |
| Aug 8, 2025 | 14,450.00 | 14,450.00 | 14,010.00 | 14,290.00 | 14,290.00 | 0.14% | 253,779 |
| Aug 7, 2025 | 14,530.00 | 14,530.00 | 14,190.00 | 14,270.00 | 14,270.00 | -1.86% | 233,618 |
| Aug 6, 2025 | 14,820.00 | 15,010.00 | 13,800.00 | 14,540.00 | 14,540.00 | -0.14% | 387,768 |
| Aug 5, 2025 | 14,820.00 | 15,100.00 | 14,490.00 | 14,560.00 | 14,560.00 | 5.05% | 722,990 |
| Aug 4, 2025 | 13,910.00 | 14,050.00 | 13,760.00 | 13,860.00 | 13,860.00 | -0.07% | 233,073 |
| Aug 1, 2025 | 14,400.00 | 14,460.00 | 13,860.00 | 13,870.00 | 13,870.00 | -6.09% | 376,144 |
| Jul 31, 2025 | 15,410.00 | 15,600.00 | 14,630.00 | 14,770.00 | 14,770.00 | -1.99% | 591,409 |
| 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% | 432,984 |
| Jul 28, 2025 | 15,140.00 | 15,400.00 | 14,720.00 | 14,800.00 | 14,800.00 | -1.46% | 545,175 |
| Jul 25, 2025 | 15,630.00 | 16,580.00 | 14,900.00 | 15,020.00 | 15,020.00 | 3.09% | 3,649,569 |
| Jul 24, 2025 | 14,650.00 | 15,250.00 | 14,260.00 | 14,570.00 | 14,570.00 | -1.22% | 1,134,056 |
| Jul 23, 2025 | 15,090.00 | 16,190.00 | 14,620.00 | 14,750.00 | 14,750.00 | 5.21% | 4,553,736 |
| Jul 22, 2025 | 14,840.00 | 15,770.00 | 13,900.00 | 14,020.00 | 14,020.00 | 7.10% | 5,584,405 |
| Jul 21, 2025 | 12,830.00 | 13,420.00 | 12,810.00 | 13,090.00 | 13,090.00 | -0.53% | 618,367 |
| Jul 18, 2025 | 11,820.00 | 14,360.00 | 11,800.00 | 13,160.00 | 13,160.00 | 13.06% | 6,375,109 |
| Jul 17, 2025 | 11,700.00 | 11,760.00 | 11,370.00 | 11,640.00 | 11,640.00 | 0.52% | 69,581 |
| Jul 16, 2025 | 11,880.00 | 11,880.00 | 11,570.00 | 11,580.00 | 11,580.00 | -1.95% | 66,323 |
| Jul 15, 2025 | 11,820.00 | 11,950.00 | 11,760.00 | 11,810.00 | 11,810.00 | -0.76% | 70,916 |
| Jul 14, 2025 | 11,960.00 | 11,960.00 | 11,740.00 | 11,900.00 | 11,900.00 | 0.85% | 67,465 |
| Jul 11, 2025 | 11,630.00 | 11,970.00 | 11,630.00 | 11,800.00 | 11,800.00 | 1.72% | 158,497 |