Posco Future M Co., Ltd. (KRX:003670)
South Korea · Delayed Price · Currency is KRW 288,500
+21,500 (8.05%)
At close: May 6, 2026
Posco Future M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 260,500.00 | 272,500.00 | 260,000.00 | 267,000.00 | 267,000.00 | 5.95% | 589,989 |
| Apr 30, 2026 | 260,000.00 | 260,500.00 | 248,000.00 | 252,000.00 | 252,000.00 | -3.45% | 425,977 |
| Apr 29, 2026 | 262,500.00 | 268,500.00 | 254,000.00 | 261,000.00 | 261,000.00 | -0.76% | 344,400 |
| Apr 28, 2026 | 253,500.00 | 267,500.00 | 253,500.00 | 263,000.00 | 263,000.00 | 5.41% | 631,887 |
| Apr 27, 2026 | 256,500.00 | 256,500.00 | 246,000.00 | 249,500.00 | 249,500.00 | -0.99% | 285,322 |
| Apr 24, 2026 | 249,000.00 | 253,500.00 | 244,000.00 | 252,000.00 | 252,000.00 | 2.44% | 313,460 |
| Apr 23, 2026 | 261,500.00 | 262,000.00 | 240,000.00 | 246,000.00 | 246,000.00 | -4.47% | 475,016 |
| Apr 22, 2026 | 257,000.00 | 261,500.00 | 247,500.00 | 257,500.00 | 257,500.00 | 0.39% | 541,591 |
| Apr 21, 2026 | 242,000.00 | 257,000.00 | 239,000.00 | 256,500.00 | 256,500.00 | 8.46% | 744,904 |
| Apr 20, 2026 | 236,000.00 | 241,000.00 | 234,000.00 | 236,500.00 | 236,500.00 | 0.85% | 296,655 |
| Apr 17, 2026 | 227,000.00 | 237,000.00 | 224,500.00 | 234,500.00 | 234,500.00 | 4.92% | 492,683 |
| Apr 16, 2026 | 222,500.00 | 227,000.00 | 221,000.00 | 223,500.00 | 223,500.00 | 2.76% | 222,557 |
| Apr 15, 2026 | 217,000.00 | 221,500.00 | 215,000.00 | 217,500.00 | 217,500.00 | 2.11% | 207,301 |
| Apr 14, 2026 | 218,000.00 | 218,500.00 | 212,500.00 | 213,000.00 | 213,000.00 | -0.70% | 134,605 |
| Apr 13, 2026 | 214,000.00 | 217,250.00 | 211,000.00 | 214,500.00 | 214,500.00 | -1.38% | 181,353 |
| Apr 10, 2026 | 219,500.00 | 221,000.00 | 215,000.00 | 217,500.00 | 217,500.00 | -0.23% | 203,581 |
| Apr 9, 2026 | 219,000.00 | 225,000.00 | 215,500.00 | 218,000.00 | 218,000.00 | 0.23% | 399,050 |
| Apr 8, 2026 | 217,500.00 | 220,000.00 | 212,500.00 | 217,500.00 | 217,500.00 | 4.07% | 345,070 |
| Apr 7, 2026 | 210,000.00 | 218,500.00 | 207,750.00 | 209,000.00 | 209,000.00 | -0.95% | 328,182 |
| Apr 6, 2026 | 210,500.00 | 218,500.00 | 208,500.00 | 211,000.00 | 211,000.00 | -0.24% | 280,550 |
| Apr 3, 2026 | 219,000.00 | 221,500.00 | 204,500.00 | 211,500.00 | 211,500.00 | -0.70% | 394,229 |
| Apr 2, 2026 | 215,000.00 | 230,000.00 | 210,000.00 | 213,000.00 | 213,000.00 | 0.71% | 841,291 |
| Apr 1, 2026 | 211,500.00 | 213,000.00 | 206,500.00 | 211,500.00 | 211,500.00 | 3.93% | 269,959 |
| Mar 31, 2026 | 214,000.00 | 214,500.00 | 201,500.00 | 203,500.00 | 203,500.00 | -5.13% | 444,840 |
| Mar 30, 2026 | 203,500.00 | 221,500.00 | 202,000.00 | 214,500.00 | 214,500.00 | 2.63% | 576,917 |
| Mar 27, 2026 | 195,700.00 | 212,500.00 | 190,400.00 | 209,000.00 | 208,750.00 | 4.50% | 450,176 |
| Mar 26, 2026 | 204,500.00 | 210,000.00 | 199,000.00 | 200,000.00 | 199,760.77 | -1.23% | 286,841 |
| Mar 25, 2026 | 199,100.00 | 207,000.00 | 197,700.00 | 202,500.00 | 202,257.78 | 3.11% | 355,823 |
| Mar 24, 2026 | 192,900.00 | 199,900.00 | 192,300.00 | 196,400.00 | 196,165.07 | 5.36% | 399,666 |
| Mar 23, 2026 | 191,100.00 | 192,200.00 | 186,000.00 | 186,400.00 | 186,177.03 | -6.43% | 329,162 |
| Mar 20, 2026 | 201,000.00 | 202,000.00 | 198,000.00 | 199,200.00 | 198,961.72 | 0.61% | 213,964 |
| Mar 19, 2026 | 194,300.00 | 204,000.00 | 194,100.00 | 198,000.00 | 197,763.16 | -1.25% | 298,252 |
| Mar 18, 2026 | 195,500.00 | 201,500.00 | 195,000.00 | 200,500.00 | 200,260.17 | 3.83% | 381,738 |
| Mar 17, 2026 | 197,400.00 | 197,700.00 | 192,500.00 | 193,100.00 | 192,869.02 | 0.99% | 359,857 |
| Mar 16, 2026 | 189,500.00 | 198,900.00 | 188,200.00 | 191,200.00 | 190,971.29 | 0.16% | 603,441 |
| Mar 13, 2026 | 201,500.00 | 201,500.00 | 189,600.00 | 190,900.00 | 190,671.65 | -9.31% | 1,585,544 |
| Mar 12, 2026 | 210,000.00 | 213,500.00 | 206,500.00 | 210,500.00 | 210,248.21 | - | 177,842 |
| Mar 11, 2026 | 214,000.00 | 218,500.00 | 208,500.00 | 210,500.00 | 210,248.21 | 0.24% | 201,978 |
| Mar 10, 2026 | 213,000.00 | 213,500.00 | 205,500.00 | 210,000.00 | 209,748.80 | 3.70% | 229,082 |
| Mar 9, 2026 | 200,000.00 | 207,000.00 | 196,000.00 | 202,500.00 | 202,257.78 | -6.03% | 348,100 |
| Mar 6, 2026 | 206,000.00 | 216,500.00 | 202,000.00 | 215,500.00 | 215,242.22 | 3.61% | 359,162 |
| Mar 5, 2026 | 203,000.00 | 213,000.00 | 201,500.00 | 208,000.00 | 207,751.20 | 12.31% | 393,825 |
| Mar 4, 2026 | 215,000.00 | 219,000.00 | 184,500.00 | 185,200.00 | 184,978.47 | -18.23% | 755,094 |
| Mar 3, 2026 | 242,000.00 | 252,500.00 | 224,000.00 | 226,500.00 | 226,229.07 | -8.30% | 667,688 |
| Feb 27, 2026 | 243,000.00 | 249,000.00 | 241,000.00 | 247,000.00 | 246,704.55 | - | 485,158 |
| Feb 26, 2026 | 249,000.00 | 250,000.00 | 240,500.00 | 247,000.00 | 246,704.55 | 0.41% | 542,279 |
| Feb 25, 2026 | 237,000.00 | 254,000.00 | 232,000.00 | 246,000.00 | 245,705.74 | 4.24% | 781,807 |
| Feb 24, 2026 | 228,000.00 | 239,500.00 | 226,500.00 | 236,000.00 | 235,717.70 | 4.66% | 588,396 |
| Feb 23, 2026 | 236,000.00 | 236,000.00 | 224,000.00 | 225,500.00 | 225,230.26 | -3.22% | 363,163 |
| Feb 20, 2026 | 235,500.00 | 237,000.00 | 230,000.00 | 233,000.00 | 232,721.29 | -0.64% | 236,523 |