Posco Future M Co., Ltd. (KRX:003670)
South Korea · Delayed Price · Currency is KRW 214,000
-3,000 (-1.38%)
At close: Jan 23, 2026
Posco Future M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |