Posco Future M Co., Ltd. (KRX:003670)
South Korea · Delayed Price · Currency is KRW 214,000
+6,000 (2.88%)
Last updated: Mar 6, 2026, 3:06 PM KST
Posco Future M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 203,000.00 | 213,000.00 | 201,500.00 | 208,000.00 | 208,000.00 | 12.31% | 393,815 |
| Mar 4, 2026 | 215,000.00 | 219,000.00 | 184,500.00 | 185,200.00 | 185,200.00 | -18.23% | 755,094 |
| Mar 3, 2026 | 242,000.00 | 252,500.00 | 224,000.00 | 226,500.00 | 226,500.00 | -8.30% | 667,688 |
| Feb 27, 2026 | 243,000.00 | 249,000.00 | 241,000.00 | 247,000.00 | 247,000.00 | - | 478,374 |
| Feb 26, 2026 | 249,000.00 | 250,000.00 | 240,500.00 | 247,000.00 | 247,000.00 | 0.41% | 542,279 |
| Feb 25, 2026 | 237,000.00 | 254,000.00 | 232,000.00 | 246,000.00 | 246,000.00 | 4.24% | 781,797 |
| Feb 24, 2026 | 228,000.00 | 239,500.00 | 226,500.00 | 236,000.00 | 236,000.00 | 4.66% | 588,395 |
| Feb 23, 2026 | 236,000.00 | 236,000.00 | 224,000.00 | 225,500.00 | 225,500.00 | -3.22% | 363,160 |
| Feb 20, 2026 | 235,500.00 | 237,000.00 | 230,000.00 | 233,000.00 | 233,000.00 | -0.64% | 236,302 |
| Feb 19, 2026 | 228,000.00 | 236,500.00 | 225,000.00 | 234,500.00 | 234,500.00 | 4.69% | 430,899 |
| Feb 13, 2026 | 224,000.00 | 230,000.00 | 220,000.00 | 224,000.00 | 224,000.00 | -1.54% | 340,329 |
| Feb 12, 2026 | 222,000.00 | 230,000.00 | 219,500.00 | 227,500.00 | 227,500.00 | 4.12% | 632,915 |
| Feb 11, 2026 | 221,500.00 | 222,500.00 | 216,000.00 | 218,500.00 | 218,500.00 | -1.13% | 214,838 |
| Feb 10, 2026 | 226,000.00 | 228,000.00 | 218,000.00 | 221,000.00 | 221,000.00 | -2.00% | 363,987 |
| Feb 9, 2026 | 224,500.00 | 227,500.00 | 220,000.00 | 225,500.00 | 225,500.00 | 3.44% | 396,828 |
| Feb 6, 2026 | 216,500.00 | 218,000.00 | 210,000.00 | 218,000.00 | 218,000.00 | -3.33% | 441,489 |
| Feb 5, 2026 | 230,000.00 | 234,000.00 | 222,000.00 | 225,500.00 | 225,500.00 | -3.01% | 563,594 |
| Feb 4, 2026 | 226,000.00 | 233,500.00 | 224,000.00 | 232,500.00 | 232,500.00 | 2.65% | 561,213 |
| Feb 3, 2026 | 223,000.00 | 229,000.00 | 215,500.00 | 226,500.00 | 226,500.00 | 4.14% | 473,523 |
| Feb 2, 2026 | 218,500.00 | 232,500.00 | 214,500.00 | 217,500.00 | 217,500.00 | -2.68% | 675,547 |
| Jan 30, 2026 | 236,500.00 | 239,500.00 | 222,000.00 | 223,500.00 | 223,500.00 | -4.89% | 723,536 |
| Jan 29, 2026 | 245,500.00 | 245,500.00 | 225,000.00 | 235,000.00 | 235,000.00 | -1.88% | 966,733 |
| Jan 28, 2026 | 234,500.00 | 240,500.00 | 229,500.00 | 239,500.00 | 239,500.00 | 4.36% | 968,992 |
| Jan 27, 2026 | 227,000.00 | 231,500.00 | 221,500.00 | 229,500.00 | 229,500.00 | 0.44% | 606,323 |
| Jan 26, 2026 | 216,500.00 | 229,500.00 | 214,000.00 | 228,500.00 | 228,500.00 | 6.78% | 1,023,225 |
| Jan 23, 2026 | 224,000.00 | 224,000.00 | 209,500.00 | 214,000.00 | 214,000.00 | -1.38% | 644,992 |
| Jan 22, 2026 | 201,500.00 | 217,500.00 | 200,000.00 | 217,000.00 | 217,000.00 | 8.23% | 1,019,427 |
| Jan 21, 2026 | 199,600.00 | 204,000.00 | 194,900.00 | 200,500.00 | 200,500.00 | -2.20% | 434,175 |
| Jan 20, 2026 | 200,000.00 | 214,000.00 | 197,300.00 | 205,000.00 | 205,000.00 | 4.06% | 691,544 |
| Jan 19, 2026 | 189,300.00 | 198,400.00 | 187,800.00 | 197,000.00 | 197,000.00 | 4.40% | 450,247 |
| Jan 16, 2026 | 195,500.00 | 196,000.00 | 188,500.00 | 188,700.00 | 188,700.00 | -3.43% | 305,027 |
| Jan 15, 2026 | 189,100.00 | 198,300.00 | 186,700.00 | 195,400.00 | 195,400.00 | 3.88% | 545,692 |
| Jan 14, 2026 | 194,600.00 | 196,600.00 | 187,000.00 | 188,100.00 | 188,100.00 | -4.03% | 355,967 |
| Jan 13, 2026 | 192,000.00 | 196,600.00 | 186,700.00 | 196,000.00 | 196,000.00 | 4.26% | 484,901 |
| Jan 12, 2026 | 174,100.00 | 189,300.00 | 174,000.00 | 188,000.00 | 188,000.00 | 6.88% | 624,111 |
| Jan 9, 2026 | 179,900.00 | 180,800.00 | 172,500.00 | 175,900.00 | 175,900.00 | -1.46% | 396,593 |
| Jan 8, 2026 | 180,100.00 | 183,400.00 | 177,600.00 | 178,500.00 | 178,500.00 | -0.83% | 463,164 |
| Jan 7, 2026 | 182,600.00 | 187,000.00 | 178,000.00 | 180,000.00 | 180,000.00 | -1.48% | 335,167 |
| Jan 6, 2026 | 185,300.00 | 185,700.00 | 180,900.00 | 182,700.00 | 182,700.00 | 0.94% | 352,558 |
| Jan 5, 2026 | 174,000.00 | 181,900.00 | 173,800.00 | 181,000.00 | 181,000.00 | 2.32% | 531,260 |
| Jan 2, 2026 | 183,300.00 | 183,500.00 | 176,600.00 | 176,900.00 | 176,900.00 | -5.40% | 599,853 |
| 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 |