Posco Future M Co., Ltd. (KRX:003670)
South Korea · Delayed Price · Currency is KRW 183,600
-200 (-0.11%)
At close: Sep 4, 2026
Posco Future M Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 186,000.00 | 190,100.00 | 182,200.00 | 183,600.00 | 183,600.00 | -0.11% | 248,865 |
| Sep 3, 2026 | 180,100.00 | 187,200.00 | 174,600.00 | 183,800.00 | 183,800.00 | 4.43% | 407,968 |
| Sep 2, 2026 | 185,300.00 | 188,800.00 | 175,600.00 | 176,000.00 | 176,000.00 | -8.00% | 317,052 |
| Sep 1, 2026 | 197,100.00 | 198,300.00 | 189,300.00 | 191,300.00 | 191,300.00 | -4.59% | 424,790 |
| Aug 31, 2026 | 184,700.00 | 201,000.00 | 183,200.00 | 200,500.00 | 200,500.00 | 7.62% | 806,845 |
| Aug 28, 2026 | 181,100.00 | 188,800.00 | 180,100.00 | 186,300.00 | 186,300.00 | 1.25% | 320,655 |
| Aug 27, 2026 | 170,400.00 | 186,900.00 | 170,200.00 | 184,000.00 | 184,000.00 | 9.07% | 659,750 |
| Aug 26, 2026 | 167,500.00 | 169,500.00 | 163,200.00 | 168,700.00 | 168,700.00 | 0.54% | 167,777 |
| Aug 25, 2026 | 168,400.00 | 169,900.00 | 161,700.00 | 167,800.00 | 167,800.00 | -1.81% | 263,852 |
| Aug 24, 2026 | 158,000.00 | 173,700.00 | 158,000.00 | 170,900.00 | 170,900.00 | 10.33% | 578,440 |
| Aug 21, 2026 | 159,000.00 | 159,100.00 | 154,000.00 | 154,900.00 | 154,900.00 | -5.14% | 230,420 |
| Aug 20, 2026 | 162,200.00 | 168,700.00 | 161,800.00 | 163,300.00 | 163,300.00 | 1.87% | 242,384 |
| Aug 19, 2026 | 154,800.00 | 161,600.00 | 153,300.00 | 160,300.00 | 160,300.00 | -0.06% | 189,626 |
| Aug 18, 2026 | 169,700.00 | 170,900.00 | 159,000.00 | 160,400.00 | 160,400.00 | -5.92% | 297,534 |
| Aug 14, 2026 | 166,500.00 | 171,400.00 | 163,100.00 | 170,500.00 | 170,500.00 | 2.77% | 244,914 |
| Aug 13, 2026 | 160,700.00 | 167,900.00 | 159,000.00 | 165,900.00 | 165,900.00 | 3.69% | 375,509 |
| Aug 12, 2026 | 157,500.00 | 161,900.00 | 155,100.00 | 160,000.00 | 160,000.00 | 1.98% | 251,317 |
| Aug 11, 2026 | 163,300.00 | 164,400.00 | 156,800.00 | 156,900.00 | 156,900.00 | -5.20% | 286,770 |
| Aug 10, 2026 | 155,900.00 | 166,000.00 | 152,200.00 | 165,500.00 | 165,500.00 | 6.23% | 494,259 |
| Aug 7, 2026 | 168,800.00 | 168,800.00 | 150,200.00 | 155,800.00 | 155,800.00 | 5.63% | 970,544 |
| Aug 6, 2026 | 146,000.00 | 151,000.00 | 142,900.00 | 147,500.00 | 147,500.00 | 0.89% | 189,359 |
| Aug 5, 2026 | 147,200.00 | 148,000.00 | 144,100.00 | 146,200.00 | 146,200.00 | 2.38% | 139,772 |
| Aug 4, 2026 | 138,100.00 | 143,200.00 | 136,300.00 | 142,800.00 | 142,800.00 | 4.39% | 183,174 |
| Aug 3, 2026 | 134,300.00 | 140,600.00 | 129,600.00 | 136,800.00 | 136,800.00 | -0.65% | 295,681 |
| Jul 31, 2026 | 134,700.00 | 139,300.00 | 129,000.00 | 137,700.00 | 137,700.00 | 5.76% | 415,736 |
| Jul 30, 2026 | 114,800.00 | 136,500.00 | 114,700.00 | 130,200.00 | 130,200.00 | 6.63% | 544,213 |
| Jul 29, 2026 | 132,900.00 | 134,500.00 | 115,400.00 | 122,100.00 | 122,100.00 | -8.13% | 362,830 |
| Jul 28, 2026 | 139,800.00 | 140,300.00 | 131,500.00 | 132,900.00 | 132,900.00 | -7.45% | 224,077 |
| Jul 27, 2026 | 143,900.00 | 145,000.00 | 139,100.00 | 143,600.00 | 143,600.00 | 1.41% | 160,335 |
| Jul 24, 2026 | 148,400.00 | 148,900.00 | 140,000.00 | 141,600.00 | 141,600.00 | -6.96% | 185,247 |
| Jul 23, 2026 | 141,200.00 | 152,700.00 | 141,000.00 | 152,200.00 | 152,200.00 | 7.87% | 213,282 |
| Jul 22, 2026 | 142,100.00 | 146,000.00 | 140,400.00 | 141,100.00 | 141,100.00 | 1.80% | 158,807 |
| Jul 21, 2026 | 134,800.00 | 139,500.00 | 133,000.00 | 138,600.00 | 138,600.00 | 1.32% | 196,426 |
| Jul 20, 2026 | 144,000.00 | 145,400.00 | 135,200.00 | 136,800.00 | 136,800.00 | -7.32% | 244,081 |
| Jul 16, 2026 | 152,000.00 | 157,000.00 | 145,300.00 | 147,600.00 | 147,600.00 | -3.66% | 304,297 |
| Jul 15, 2026 | 148,600.00 | 156,000.00 | 148,000.00 | 153,200.00 | 153,200.00 | 6.17% | 201,873 |
| Jul 14, 2026 | 151,900.00 | 153,400.00 | 140,600.00 | 144,300.00 | 144,300.00 | -4.25% | 302,559 |
| Jul 13, 2026 | 151,900.00 | 159,700.00 | 149,100.00 | 150,700.00 | 150,700.00 | -0.72% | 342,798 |
| Jul 10, 2026 | 148,200.00 | 159,400.00 | 148,200.00 | 151,800.00 | 151,800.00 | 3.97% | 306,366 |
| Jul 9, 2026 | 145,100.00 | 153,000.00 | 142,000.00 | 146,000.00 | 146,000.00 | 0.90% | 618,100 |
| Jul 8, 2026 | 152,600.00 | 154,600.00 | 143,400.00 | 144,700.00 | 144,700.00 | -8.53% | 330,659 |
| Jul 7, 2026 | 158,700.00 | 160,000.00 | 152,800.00 | 158,200.00 | 158,200.00 | -0.82% | 299,498 |
| Jul 6, 2026 | 162,600.00 | 163,800.00 | 151,400.00 | 159,500.00 | 159,500.00 | -1.66% | 267,492 |
| Jul 3, 2026 | 163,400.00 | 163,600.00 | 149,500.00 | 162,200.00 | 162,200.00 | -0.86% | 402,156 |
| Jul 2, 2026 | 169,000.00 | 169,000.00 | 159,500.00 | 163,600.00 | 163,600.00 | -3.88% | 301,168 |
| Jul 1, 2026 | 178,200.00 | 178,200.00 | 167,100.00 | 170,200.00 | 170,200.00 | -3.08% | 333,203 |
| Jun 30, 2026 | 186,100.00 | 186,100.00 | 174,500.00 | 175,600.00 | 175,600.00 | -6.40% | 389,172 |
| Jun 29, 2026 | 162,000.00 | 187,800.00 | 159,000.00 | 187,600.00 | 187,600.00 | 16.81% | 479,720 |
| Jun 26, 2026 | 168,600.00 | 171,300.00 | 155,700.00 | 160,600.00 | 160,600.00 | -5.64% | 357,402 |
| Jun 25, 2026 | 179,700.00 | 182,700.00 | 170,000.00 | 170,200.00 | 170,200.00 | -4.44% | 288,673 |