Posco Future M Co., Ltd. (KRX:003670)
South Korea · Delayed Price · Currency is KRW 216,500
-3,500 (-1.59%)
At close: Oct 31, 2025
Posco Future M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 214,000.00 | 223,500.00 | 214,000.00 | 216,500.00 | 216,500.00 | -1.59% | 477,477 |
| Oct 30, 2025 | 231,000.00 | 240,500.00 | 219,000.00 | 220,000.00 | 220,000.00 | -6.18% | 974,293 |
| Oct 29, 2025 | 238,000.00 | 242,500.00 | 230,000.00 | 234,500.00 | 234,500.00 | -2.70% | 672,594 |
| Oct 28, 2025 | 240,000.00 | 247,500.00 | 227,000.00 | 241,000.00 | 241,000.00 | -1.83% | 1,189,858 |
| Oct 27, 2025 | 258,000.00 | 260,000.00 | 242,000.00 | 245,500.00 | 245,500.00 | 1.45% | 1,399,657 |
| Oct 24, 2025 | 206,500.00 | 243,000.00 | 205,000.00 | 242,000.00 | 242,000.00 | 18.92% | 1,585,440 |
| Oct 23, 2025 | 208,500.00 | 209,500.00 | 201,000.00 | 203,500.00 | 203,500.00 | -0.25% | 408,254 |
| Oct 22, 2025 | 205,500.00 | 207,500.00 | 198,000.00 | 204,000.00 | 204,000.00 | 1.49% | 530,821 |
| Oct 21, 2025 | 195,300.00 | 214,500.00 | 193,200.00 | 201,000.00 | 201,000.00 | 2.81% | 1,102,383 |
| Oct 20, 2025 | 191,100.00 | 198,700.00 | 186,500.00 | 195,500.00 | 195,500.00 | 1.03% | 772,224 |
| Oct 17, 2025 | 192,100.00 | 201,000.00 | 188,000.00 | 193,500.00 | 193,500.00 | 1.04% | 1,383,608 |
| Oct 16, 2025 | 172,400.00 | 191,500.00 | 172,000.00 | 191,500.00 | 191,500.00 | 9.93% | 1,356,449 |
| Oct 15, 2025 | 172,700.00 | 174,450.00 | 166,100.00 | 174,200.00 | 174,200.00 | 4.50% | 835,005 |
| Oct 14, 2025 | 156,900.00 | 172,700.00 | 155,200.00 | 166,700.00 | 166,700.00 | 5.71% | 1,670,939 |
| Oct 13, 2025 | 144,000.00 | 160,800.00 | 143,400.00 | 157,700.00 | 157,700.00 | 7.79% | 1,152,076 |
| Oct 10, 2025 | 146,400.00 | 148,100.00 | 142,200.00 | 146,300.00 | 146,300.00 | -0.14% | 374,520 |
| 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 |