Posco Future M Co., Ltd. (KRX:003670)
South Korea · Delayed Price · Currency is KRW 150,400
-1,100 (-0.73%)
At close: Aug 8, 2025, 3:30 PM KST
Acelyrin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 149,900.00 | 150,900.00 | 148,300.00 | 150,400.00 | 150,400.00 | -0.73% | 227,763 |
| 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 |
| Jul 23, 2025 | 153,000.00 | 154,700.00 | 148,000.00 | 150,900.00 | 150,900.00 | 0.73% | 455,161 |
| Jul 22, 2025 | 161,800.00 | 161,800.00 | 148,000.00 | 149,800.00 | 149,800.00 | -4.22% | 654,206 |
| Jul 21, 2025 | 153,000.00 | 158,500.00 | 152,300.00 | 156,400.00 | 156,400.00 | -0.32% | 652,502 |
| Jul 18, 2025 | 137,800.00 | 163,300.00 | 137,700.00 | 156,900.00 | 156,900.00 | 19.59% | 4,302,122 |
| Jul 17, 2025 | 134,100.00 | 136,400.00 | 130,200.00 | 131,200.00 | 131,200.00 | -0.98% | 227,029 |
| Jul 16, 2025 | 135,700.00 | 137,100.00 | 132,500.00 | 132,500.00 | 132,500.00 | -2.36% | 156,370 |
| Jul 15, 2025 | 137,500.00 | 137,600.00 | 134,800.00 | 135,700.00 | 135,700.00 | -1.38% | 231,213 |
| Jul 14, 2025 | 142,000.00 | 142,200.00 | 135,300.00 | 137,600.00 | 137,600.00 | -1.01% | 366,369 |
| Jul 11, 2025 | 128,900.00 | 140,600.00 | 128,800.00 | 139,000.00 | 139,000.00 | 7.34% | 1,015,712 |
| Jul 10, 2025 | 124,000.00 | 129,500.00 | 123,200.00 | 129,500.00 | 129,500.00 | 5.11% | 467,152 |
| Jul 9, 2025 | 125,100.00 | 127,500.00 | 122,400.00 | 123,200.00 | 123,200.00 | -0.88% | 272,776 |
| Jul 8, 2025 | 126,100.00 | 129,300.00 | 123,000.00 | 124,300.00 | 124,300.00 | -1.82% | 305,155 |
| Jul 7, 2025 | 133,000.00 | 134,500.00 | 126,600.00 | 126,600.00 | 126,600.00 | -3.51% | 289,741 |
| Jul 4, 2025 | 128,800.00 | 136,300.00 | 126,100.00 | 131,200.00 | 131,200.00 | 0.69% | 517,111 |
| Jul 3, 2025 | 127,800.00 | 132,400.00 | 127,100.00 | 130,300.00 | 130,300.00 | 2.60% | 468,228 |
| Jul 2, 2025 | 123,200.00 | 127,100.00 | 122,800.00 | 127,000.00 | 127,000.00 | 1.60% | 247,438 |
| Jul 1, 2025 | 126,600.00 | 129,500.00 | 124,900.00 | 125,000.00 | 125,000.00 | -1.11% | 310,952 |
| Jun 30, 2025 | 124,900.00 | 130,900.00 | 124,700.00 | 126,400.00 | 126,400.00 | 2.27% | 320,831 |
| Jun 27, 2025 | 129,100.00 | 130,800.00 | 123,200.00 | 123,600.00 | 123,600.00 | -4.11% | 226,794 |
| Jun 26, 2025 | 130,600.00 | 131,100.00 | 127,000.00 | 128,900.00 | 128,900.00 | -0.85% | 191,694 |
| Jun 25, 2025 | 128,900.00 | 132,000.00 | 126,000.00 | 130,000.00 | 130,000.00 | 0.62% | 256,584 |
| Jun 24, 2025 | 129,800.00 | 132,800.00 | 127,500.00 | 129,200.00 | 129,200.00 | 2.70% | 357,680 |
| Jun 23, 2025 | 126,600.00 | 127,700.00 | 123,000.00 | 125,800.00 | 125,800.00 | -2.63% | 262,562 |
| Jun 20, 2025 | 128,200.00 | 133,200.00 | 124,800.00 | 129,200.00 | 129,200.00 | 2.70% | 556,842 |
| Jun 19, 2025 | 121,900.00 | 133,900.00 | 120,500.00 | 125,800.00 | 125,800.00 | 4.14% | 562,247 |
| Jun 18, 2025 | 119,100.00 | 123,500.00 | 119,100.00 | 120,800.00 | 120,800.00 | 0.50% | 209,089 |
| Jun 17, 2025 | 119,400.00 | 124,300.00 | 117,550.00 | 120,200.00 | 120,200.00 | 1.43% | 309,226 |
| Jun 16, 2025 | 122,300.00 | 123,500.00 | 118,300.00 | 118,500.00 | 118,500.00 | -4.32% | 280,423 |
| Jun 13, 2025 | 126,476.08 | 126,573.52 | 121,896.44 | 123,845.22 | 123,845.22 | -4.00% | 548,196 |
| Jun 12, 2025 | 120,824.61 | 129,691.58 | 120,239.97 | 129,009.50 | 129,009.50 | 6.77% | 898,796 |
| Jun 11, 2025 | 118,486.07 | 124,137.54 | 117,316.80 | 120,824.61 | 120,824.61 | 3.94% | 490,709 |
| Jun 10, 2025 | 115,855.21 | 117,219.36 | 113,808.99 | 116,244.97 | 116,244.97 | 1.45% | 304,950 |
| Jun 9, 2025 | 114,491.06 | 115,757.77 | 110,788.37 | 114,588.50 | 114,588.50 | -1.18% | 321,067 |
| Jun 5, 2025 | 113,419.23 | 118,388.63 | 112,834.59 | 115,952.65 | 115,952.65 | 1.71% | 267,875 |
| Jun 4, 2025 | 114,783.38 | 118,388.63 | 112,932.03 | 114,003.86 | 114,003.86 | 0.43% | 297,437 |
| Jun 2, 2025 | 114,101.30 | 115,173.13 | 109,813.98 | 113,516.67 | 113,516.67 | -0.09% | 323,690 |
| May 30, 2025 | 111,567.88 | 116,050.09 | 107,962.63 | 113,614.11 | 113,614.11 | 2.82% | 664,183 |
| May 29, 2025 | 110,496.05 | 111,567.88 | 107,183.12 | 110,496.05 | 110,496.05 | -0.61% | 462,519 |