Posco Future M Co., Ltd. (KRX:003670)
South Korea · Delayed Price · Currency is KRW 131,500
-3,700 (-2.74%)
Last updated: Sep 5, 2025, 11:53 AM KST
Posco Future M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |