Posco Future M Co., Ltd. (KRX:003670)
South Korea · Delayed Price · Currency is KRW 176,900
-10,100 (-5.40%)
At close: Jan 2, 2026
Posco Future M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 193,800.00 | 193,900.00 | 184,500.00 | 187,000.00 | 187,000.00 | -4.93% | 454,023 |
| Dec 29, 2025 | 190,600.00 | 198,400.00 | 189,500.00 | 196,700.00 | 196,700.00 | 0.25% | 268,020 |
| Dec 26, 2025 | 200,000.00 | 202,000.00 | 194,500.00 | 196,200.00 | 196,200.00 | -0.91% | 207,100 |
| Dec 24, 2025 | 198,000.00 | 204,500.00 | 197,000.00 | 198,000.00 | 198,000.00 | 0.76% | 315,759 |
| Dec 23, 2025 | 196,300.00 | 201,000.00 | 194,100.00 | 196,500.00 | 196,500.00 | 0.20% | 276,101 |
| Dec 22, 2025 | 192,500.00 | 197,200.00 | 190,300.00 | 196,100.00 | 196,100.00 | 2.62% | 334,728 |
| Dec 19, 2025 | 196,600.00 | 198,000.00 | 183,100.00 | 191,100.00 | 191,100.00 | -2.25% | 755,253 |
| Dec 18, 2025 | 201,000.00 | 204,000.00 | 195,500.00 | 195,500.00 | 195,500.00 | -7.13% | 469,249 |
| Dec 17, 2025 | 213,000.00 | 214,000.00 | 205,500.00 | 210,500.00 | 210,500.00 | 0.24% | 271,830 |
| Dec 16, 2025 | 229,000.00 | 229,000.00 | 208,500.00 | 210,000.00 | 210,000.00 | -7.49% | 628,535 |
| Dec 15, 2025 | 218,500.00 | 235,000.00 | 216,500.00 | 227,000.00 | 227,000.00 | 2.48% | 526,698 |
| Dec 12, 2025 | 223,500.00 | 225,500.00 | 219,000.00 | 221,500.00 | 221,500.00 | -0.23% | 257,784 |
| Dec 11, 2025 | 225,000.00 | 225,000.00 | 215,500.00 | 222,000.00 | 222,000.00 | 0.68% | 502,574 |
| Dec 10, 2025 | 230,000.00 | 230,000.00 | 218,500.00 | 220,500.00 | 220,500.00 | -1.56% | 323,772 |
| Dec 9, 2025 | 218,000.00 | 228,000.00 | 216,500.00 | 224,000.00 | 224,000.00 | 1.59% | 449,759 |
| Dec 8, 2025 | 208,500.00 | 221,000.00 | 207,000.00 | 220,500.00 | 220,500.00 | 7.04% | 568,128 |
| Dec 5, 2025 | 202,500.00 | 208,500.00 | 202,000.00 | 206,000.00 | 206,000.00 | 0.73% | 180,504 |
| Dec 4, 2025 | 206,500.00 | 209,500.00 | 201,000.00 | 204,500.00 | 204,500.00 | -0.73% | 184,815 |
| Dec 3, 2025 | 208,000.00 | 209,500.00 | 204,000.00 | 206,000.00 | 206,000.00 | -0.72% | 140,415 |
| Dec 2, 2025 | 211,000.00 | 211,000.00 | 205,000.00 | 207,500.00 | 207,500.00 | -0.72% | 227,278 |
| Dec 1, 2025 | 209,500.00 | 214,000.00 | 205,500.00 | 209,000.00 | 209,000.00 | 1.21% | 289,732 |
| Nov 28, 2025 | 211,500.00 | 211,500.00 | 204,000.00 | 206,500.00 | 206,500.00 | -0.24% | 183,186 |
| Nov 27, 2025 | 206,500.00 | 209,000.00 | 202,000.00 | 207,000.00 | 207,000.00 | 0.98% | 214,349 |
| Nov 26, 2025 | 190,700.00 | 205,750.00 | 190,500.00 | 205,000.00 | 205,000.00 | 9.57% | 506,311 |
| Nov 25, 2025 | 190,500.00 | 191,500.00 | 186,000.00 | 187,100.00 | 187,100.00 | 0.16% | 209,557 |
| Nov 24, 2025 | 194,400.00 | 194,500.00 | 185,800.00 | 186,800.00 | 186,800.00 | -2.96% | 343,477 |
| Nov 21, 2025 | 192,800.00 | 197,400.00 | 191,000.00 | 192,500.00 | 192,500.00 | -3.75% | 257,378 |
| Nov 20, 2025 | 199,900.00 | 203,750.00 | 197,800.00 | 200,000.00 | 200,000.00 | 2.09% | 199,767 |
| Nov 19, 2025 | 201,000.00 | 202,500.00 | 192,600.00 | 195,900.00 | 195,900.00 | -2.05% | 443,784 |
| Nov 18, 2025 | 215,500.00 | 216,000.00 | 200,000.00 | 200,000.00 | 200,000.00 | -4.31% | 390,701 |
| Nov 17, 2025 | 212,500.00 | 214,000.00 | 206,500.00 | 209,000.00 | 209,000.00 | -0.24% | 151,307 |
| Nov 14, 2025 | 214,000.00 | 216,500.00 | 208,000.00 | 209,500.00 | 209,500.00 | -4.99% | 304,082 |
| Nov 13, 2025 | 218,500.00 | 223,500.00 | 213,500.00 | 220,500.00 | 220,500.00 | 2.56% | 491,246 |
| Nov 12, 2025 | 214,000.00 | 220,000.00 | 209,000.00 | 215,000.00 | 215,000.00 | 2.14% | 288,170 |
| Nov 11, 2025 | 214,000.00 | 222,500.00 | 206,000.00 | 210,500.00 | 210,500.00 | 0.24% | 379,550 |
| Nov 10, 2025 | 207,000.00 | 211,500.00 | 199,900.00 | 210,000.00 | 210,000.00 | 1.45% | 320,676 |
| Nov 7, 2025 | 207,000.00 | 213,000.00 | 201,000.00 | 207,000.00 | 207,000.00 | -2.36% | 308,492 |
| Nov 6, 2025 | 220,000.00 | 222,500.00 | 211,000.00 | 212,000.00 | 212,000.00 | -0.70% | 289,098 |
| Nov 5, 2025 | 214,000.00 | 218,750.00 | 203,000.00 | 213,500.00 | 213,500.00 | -2.51% | 451,970 |
| Nov 4, 2025 | 228,500.00 | 228,500.00 | 217,000.00 | 219,000.00 | 219,000.00 | -0.23% | 416,593 |
| Nov 3, 2025 | 223,500.00 | 223,500.00 | 213,000.00 | 219,500.00 | 219,500.00 | 1.39% | 481,482 |
| Oct 31, 2025 | 214,000.00 | 223,500.00 | 214,000.00 | 216,500.00 | 216,500.00 | -1.59% | 477,882 |
| Oct 30, 2025 | 231,000.00 | 240,500.00 | 219,000.00 | 220,000.00 | 220,000.00 | -6.18% | 951,297 |
| Oct 29, 2025 | 238,000.00 | 242,500.00 | 230,000.00 | 234,500.00 | 234,500.00 | -2.70% | 654,627 |
| 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% | 1,084,118 |