Posco Future M Co., Ltd. (KRX:003670)
South Korea · Delayed Price · Currency is KRW 147,600
+100 (0.07%)
At close: Oct 2, 2025
Posco Future M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 148,200.00 | 150,300.00 | 146,500.00 | 146,500.00 | 146,500.00 | -0.68% | 577,245 |
| Oct 1, 2025 | 145,100.00 | 149,300.00 | 140,700.00 | 147,500.00 | 147,500.00 | 2.79% | 536,206 |
| Sep 30, 2025 | 144,500.00 | 147,200.00 | 143,200.00 | 143,500.00 | 143,500.00 | -1.10% | 339,174 |
| Sep 29, 2025 | 142,200.00 | 147,500.00 | 141,700.00 | 145,100.00 | 145,100.00 | 2.69% | 401,007 |
| Sep 26, 2025 | 143,200.00 | 143,300.00 | 140,800.00 | 141,300.00 | 141,300.00 | -3.15% | 263,813 |
| Sep 25, 2025 | 139,700.00 | 147,100.00 | 139,500.00 | 145,900.00 | 145,900.00 | 5.42% | 556,163 |
| Sep 24, 2025 | 146,900.00 | 146,900.00 | 137,300.00 | 138,400.00 | 138,400.00 | -3.62% | 439,311 |
| Sep 23, 2025 | 142,000.00 | 147,900.00 | 140,700.00 | 143,600.00 | 143,600.00 | 1.56% | 341,097 |
| Sep 22, 2025 | 142,200.00 | 146,300.00 | 140,700.00 | 141,400.00 | 141,400.00 | 0.07% | 347,663 |
| Sep 19, 2025 | 140,000.00 | 146,400.00 | 137,600.00 | 141,300.00 | 141,300.00 | 1.22% | 776,559 |
| Sep 18, 2025 | 133,800.00 | 141,000.00 | 131,900.00 | 139,600.00 | 139,600.00 | 4.57% | 606,040 |
| Sep 17, 2025 | 132,500.00 | 135,100.00 | 131,700.00 | 133,500.00 | 133,500.00 | 1.21% | 293,039 |
| Sep 16, 2025 | 133,400.00 | 133,600.00 | 131,200.00 | 131,900.00 | 131,900.00 | -0.30% | 236,546 |
| Sep 15, 2025 | 134,900.00 | 135,500.00 | 132,100.00 | 132,300.00 | 132,300.00 | -0.90% | 211,457 |
| Sep 12, 2025 | 133,100.00 | 134,900.00 | 132,000.00 | 133,500.00 | 133,500.00 | 2.06% | 279,250 |
| Sep 11, 2025 | 130,300.00 | 130,800.00 | 128,500.00 | 130,800.00 | 130,800.00 | 0.93% | 496,400 |
| Sep 10, 2025 | 132,300.00 | 132,300.00 | 128,100.00 | 129,600.00 | 129,600.00 | -2.56% | 602,745 |
| Sep 9, 2025 | 133,800.00 | 135,400.00 | 131,600.00 | 133,000.00 | 133,000.00 | 0.15% | 258,758 |
| Sep 8, 2025 | 130,800.00 | 135,800.00 | 130,400.00 | 132,800.00 | 132,800.00 | 0.91% | 246,393 |
| Sep 5, 2025 | 135,500.00 | 135,500.00 | 131,000.00 | 131,600.00 | 131,600.00 | -2.66% | 294,913 |
| Sep 4, 2025 | 138,000.00 | 138,900.00 | 134,100.00 | 135,200.00 | 135,200.00 | 0.60% | 228,246 |
| Sep 3, 2025 | 137,300.00 | 137,800.00 | 133,500.00 | 134,400.00 | 134,400.00 | -1.83% | 238,274 |
| Sep 2, 2025 | 139,500.00 | 140,000.00 | 135,800.00 | 136,900.00 | 136,900.00 | -1.08% | 204,876 |
| Sep 1, 2025 | 140,300.00 | 142,000.00 | 138,000.00 | 138,400.00 | 138,400.00 | -2.05% | 196,994 |
| Aug 29, 2025 | 146,500.00 | 146,600.00 | 141,300.00 | 141,300.00 | 141,300.00 | -2.75% | 271,544 |
| Aug 28, 2025 | 153,700.00 | 155,400.00 | 145,300.00 | 145,300.00 | 145,300.00 | -4.41% | 439,882 |
| Aug 27, 2025 | 156,800.00 | 156,800.00 | 151,800.00 | 152,000.00 | 152,000.00 | -1.55% | 187,746 |
| Aug 26, 2025 | 157,000.00 | 158,500.00 | 154,400.00 | 154,400.00 | 154,400.00 | -2.28% | 200,274 |
| Aug 25, 2025 | 154,700.00 | 159,400.00 | 153,300.00 | 158,000.00 | 158,000.00 | 4.50% | 299,136 |
| Aug 22, 2025 | 153,400.00 | 154,200.00 | 151,000.00 | 151,200.00 | 151,200.00 | -0.98% | 150,690 |
| Aug 21, 2025 | 154,400.00 | 154,700.00 | 150,600.00 | 152,700.00 | 152,700.00 | -0.52% | 200,609 |
| Aug 20, 2025 | 150,800.00 | 155,400.00 | 149,900.00 | 153,500.00 | 153,500.00 | -0.45% | 197,787 |
| Aug 19, 2025 | 157,300.00 | 158,200.00 | 152,800.00 | 154,200.00 | 154,200.00 | -0.71% | 190,204 |
| Aug 18, 2025 | 162,200.00 | 162,300.00 | 155,300.00 | 155,300.00 | 155,300.00 | -4.84% | 239,556 |
| Aug 14, 2025 | 160,100.00 | 164,900.00 | 159,900.00 | 163,200.00 | 163,200.00 | 2.71% | 878,729 |
| Aug 13, 2025 | 160,200.00 | 160,600.00 | 157,400.00 | 158,900.00 | 158,900.00 | 0.57% | 214,683 |
| Aug 12, 2025 | 157,700.00 | 163,500.00 | 156,000.00 | 158,000.00 | 158,000.00 | -3.01% | 588,150 |
| Aug 11, 2025 | 152,700.00 | 164,600.00 | 152,700.00 | 162,900.00 | 162,900.00 | 8.31% | 958,992 |
| Aug 8, 2025 | 149,900.00 | 150,900.00 | 148,300.00 | 150,400.00 | 150,400.00 | -0.73% | 234,881 |
| Aug 7, 2025 | 152,200.00 | 152,200.00 | 149,000.00 | 151,500.00 | 151,500.00 | 0.40% | 239,762 |
| Aug 6, 2025 | 145,300.00 | 153,500.00 | 144,600.00 | 150,900.00 | 150,900.00 | 1.68% | 688,479 |
| Aug 5, 2025 | 137,900.00 | 149,700.00 | 137,600.00 | 148,400.00 | 148,400.00 | 8.56% | 594,178 |
| Aug 4, 2025 | 138,200.00 | 139,600.00 | 135,600.00 | 136,700.00 | 136,700.00 | -0.29% | 147,618 |
| Aug 1, 2025 | 140,600.00 | 142,900.00 | 136,600.00 | 137,100.00 | 137,100.00 | -3.79% | 228,058 |
| Jul 31, 2025 | 153,000.00 | 153,000.00 | 141,300.00 | 142,500.00 | 142,500.00 | -3.46% | 471,615 |
| Jul 30, 2025 | 146,400.00 | 148,900.00 | 144,600.00 | 147,600.00 | 147,600.00 | 1.30% | 261,323 |
| Jul 29, 2025 | 148,300.00 | 148,300.00 | 144,100.00 | 145,700.00 | 145,700.00 | -2.74% | 245,645 |
| Jul 28, 2025 | 149,100.00 | 155,500.00 | 146,000.00 | 149,800.00 | 149,800.00 | 0.81% | 384,984 |
| Jul 25, 2025 | 151,700.00 | 151,800.00 | 146,200.00 | 148,600.00 | 148,600.00 | -1.07% | 313,785 |
| Jul 24, 2025 | 149,900.00 | 154,000.00 | 148,300.00 | 150,200.00 | 150,200.00 | -0.46% | 407,200 |