POSCO M-TECH Co., Ltd. (KOSDAQ:009520)
South Korea
· Delayed Price · Currency is KRW 21,450
+1,200 (5.93%)
Apr 28, 2026, 3:30 PM KST
POSCO M-TECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2026 | 19,890.00 | 19,950.00 | 19,460.00 | 19,660.00 | 19,648.65 | -2.67% | 281,755 |
| Feb 12, 2026 | 19,600.00 | 20,200.00 | 19,420.00 | 20,200.00 | 20,188.34 | 3.80% | 475,491 |
| Feb 11, 2026 | 19,860.00 | 19,860.00 | 19,380.00 | 19,460.00 | 19,448.76 | -1.47% | 172,605 |
| Feb 10, 2026 | 20,200.00 | 20,350.00 | 19,610.00 | 19,750.00 | 19,738.60 | -1.15% | 233,102 |
| Feb 9, 2026 | 19,520.00 | 20,200.00 | 19,360.00 | 19,980.00 | 19,968.46 | 5.55% | 367,449 |
| Feb 6, 2026 | 18,920.00 | 19,290.00 | 18,400.00 | 18,930.00 | 18,919.07 | -3.62% | 299,620 |
| Feb 5, 2026 | 20,250.00 | 20,450.00 | 19,510.00 | 19,640.00 | 19,628.66 | -4.66% | 493,229 |
| Feb 4, 2026 | 20,050.00 | 20,750.00 | 20,050.00 | 20,600.00 | 20,588.11 | 0.98% | 458,429 |
| Feb 3, 2026 | 20,750.00 | 20,750.00 | 20,000.00 | 20,400.00 | 20,388.22 | 3.29% | 506,812 |
| Feb 2, 2026 | 19,280.00 | 20,700.00 | 19,250.00 | 19,750.00 | 19,738.60 | -0.75% | 874,624 |
| Jan 30, 2026 | 21,250.00 | 21,300.00 | 19,890.00 | 19,900.00 | 19,888.51 | -3.40% | 887,190 |
| Jan 29, 2026 | 20,900.00 | 20,950.00 | 19,600.00 | 20,600.00 | 20,588.11 | 0.73% | 1,254,849 |
| Jan 28, 2026 | 19,530.00 | 21,450.00 | 19,310.00 | 20,450.00 | 20,438.19 | 7.24% | 3,740,223 |
| Jan 27, 2026 | 18,900.00 | 19,450.00 | 18,870.00 | 19,070.00 | 19,058.99 | -1.50% | 716,618 |
| Jan 26, 2026 | 18,950.00 | 19,460.00 | 18,890.00 | 19,360.00 | 19,348.82 | 3.42% | 1,041,637 |
| Jan 23, 2026 | 18,910.00 | 19,260.00 | 18,450.00 | 18,720.00 | 18,709.19 | -0.74% | 744,646 |
| Jan 22, 2026 | 18,330.00 | 19,970.00 | 18,200.00 | 18,860.00 | 18,849.11 | 3.00% | 2,588,107 |
| Jan 21, 2026 | 18,270.00 | 18,370.00 | 17,630.00 | 18,310.00 | 18,299.43 | 1.38% | 938,557 |
| Jan 20, 2026 | 18,750.00 | 18,840.00 | 17,760.00 | 18,060.00 | 18,049.57 | -2.48% | 863,841 |
| Jan 19, 2026 | 18,470.00 | 18,560.00 | 18,000.00 | 18,520.00 | 18,509.31 | 0.76% | 965,423 |
| Jan 16, 2026 | 19,780.00 | 19,890.00 | 18,250.00 | 18,380.00 | 18,369.39 | -7.08% | 2,126,504 |
| Jan 15, 2026 | 16,750.00 | 20,600.00 | 16,480.00 | 19,780.00 | 19,768.58 | 21.28% | 10,801,460 |
| Jan 14, 2026 | 16,850.00 | 16,850.00 | 16,080.00 | 16,310.00 | 16,300.58 | -3.78% | 438,499 |
| Jan 13, 2026 | 16,390.00 | 17,080.00 | 16,250.00 | 16,950.00 | 16,940.21 | 9.00% | 1,282,259 |
| Jan 12, 2026 | 15,060.00 | 15,740.00 | 15,010.00 | 15,550.00 | 15,541.02 | 3.32% | 392,570 |
| Jan 9, 2026 | 15,370.00 | 15,370.00 | 14,960.00 | 15,050.00 | 15,041.31 | -1.95% | 173,972 |
| Jan 8, 2026 | 15,890.00 | 15,890.00 | 15,150.00 | 15,350.00 | 15,341.14 | -3.82% | 337,246 |
| Jan 7, 2026 | 16,250.00 | 16,720.00 | 15,730.00 | 15,960.00 | 15,950.79 | 4.66% | 819,739 |
| Jan 6, 2026 | 15,600.00 | 15,600.00 | 15,200.00 | 15,250.00 | 15,241.20 | -0.33% | 187,732 |
| Jan 5, 2026 | 15,440.00 | 15,560.00 | 15,200.00 | 15,300.00 | 15,291.17 | - | 198,560 |
| Jan 2, 2026 | 15,800.00 | 15,890.00 | 15,180.00 | 15,300.00 | 15,291.17 | -3.10% | 286,645 |
| Dec 30, 2025 | 16,440.00 | 16,450.00 | 15,770.00 | 15,790.00 | 15,780.88 | -4.07% | 333,444 |
| Dec 29, 2025 | 15,750.00 | 16,620.00 | 15,640.00 | 16,460.00 | 16,450.50 | 3.65% | 454,483 |
| Dec 26, 2025 | 16,350.00 | 16,500.00 | 15,810.00 | 15,880.00 | 15,870.83 | -2.28% | 288,934 |
| Dec 24, 2025 | 16,350.00 | 16,930.00 | 16,220.00 | 16,250.00 | 16,240.62 | -0.37% | 701,747 |
| Dec 23, 2025 | 16,220.00 | 16,760.00 | 16,040.00 | 16,310.00 | 16,300.58 | 1.24% | 713,380 |
| Dec 22, 2025 | 15,430.00 | 16,300.00 | 15,430.00 | 16,110.00 | 16,100.70 | 4.61% | 460,972 |
| Dec 19, 2025 | 15,200.00 | 15,470.00 | 14,800.00 | 15,400.00 | 15,391.11 | 1.45% | 272,009 |
| Dec 18, 2025 | 15,420.00 | 15,750.00 | 15,130.00 | 15,180.00 | 15,171.24 | -2.88% | 299,744 |
| Dec 17, 2025 | 15,810.00 | 16,060.00 | 15,600.00 | 15,630.00 | 15,620.98 | -1.01% | 309,527 |
| Dec 16, 2025 | 16,650.00 | 16,660.00 | 15,730.00 | 15,790.00 | 15,780.88 | -5.28% | 589,704 |
| Dec 15, 2025 | 16,200.00 | 17,200.00 | 16,090.00 | 16,670.00 | 16,660.38 | 2.08% | 1,525,723 |
| Dec 12, 2025 | 15,930.00 | 16,600.00 | 15,900.00 | 16,330.00 | 16,320.57 | 2.58% | 613,165 |
| Dec 11, 2025 | 16,120.00 | 16,180.00 | 15,650.00 | 15,920.00 | 15,910.81 | -0.93% | 377,179 |
| Dec 10, 2025 | 16,440.00 | 16,580.00 | 15,990.00 | 16,070.00 | 16,060.72 | -2.25% | 360,412 |
| Dec 9, 2025 | 16,350.00 | 16,900.00 | 16,180.00 | 16,440.00 | 16,430.51 | -0.66% | 581,038 |
| Dec 8, 2025 | 16,220.00 | 16,550.00 | 16,210.00 | 16,550.00 | 16,540.44 | 2.10% | 840,050 |
| Dec 5, 2025 | 16,020.00 | 16,330.00 | 15,900.00 | 16,210.00 | 16,200.64 | 1.25% | 307,313 |
| Dec 4, 2025 | 16,200.00 | 16,270.00 | 15,900.00 | 16,010.00 | 16,000.76 | -0.93% | 275,827 |
| Dec 3, 2025 | 16,370.00 | 16,380.00 | 16,080.00 | 16,160.00 | 16,150.67 | -1.04% | 271,532 |
| Dec 2, 2025 | 16,180.00 | 16,390.00 | 15,850.00 | 16,330.00 | 16,320.57 | 1.87% | 471,317 |
| Dec 1, 2025 | 15,710.00 | 16,340.00 | 15,600.00 | 16,030.00 | 16,020.74 | 3.62% | 712,886 |