Posco Future M Co., Ltd. (KRX:003670)
South Korea · Delayed Price · Currency is KRW 181,400
+17,700 (10.81%)
Nov 4, 2026, 3:30 PM KST
Posco Future M Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 167,100.00 | 182,600.00 | 156,100.00 | 181,400.00 | 181,400.00 | 10.81% | 748,240 |
| Nov 3, 2026 | 167,500.00 | 174,400.00 | 162,900.00 | 163,700.00 | 163,700.00 | -3.08% | 406,406 |
| Nov 2, 2026 | 160,500.00 | 171,300.00 | 158,000.00 | 168,900.00 | 168,900.00 | 4.19% | 426,098 |
| Oct 30, 2026 | 158,600.00 | 165,400.00 | 156,500.00 | 162,100.00 | 162,100.00 | 0.75% | 272,466 |
| Oct 29, 2026 | 167,800.00 | 172,500.00 | 160,000.00 | 160,900.00 | 160,900.00 | -4.74% | 239,896 |
| Oct 28, 2026 | 163,000.00 | 172,200.00 | 161,900.00 | 168,900.00 | 168,900.00 | 5.23% | 254,966 |
| Oct 27, 2026 | 160,300.00 | 165,600.00 | 158,400.00 | 160,500.00 | 160,500.00 | 2.56% | 294,723 |
| Oct 26, 2026 | 158,300.00 | 163,200.00 | 155,600.00 | 156,500.00 | 156,500.00 | -2.67% | 212,678 |
| Oct 23, 2026 | 163,800.00 | 163,800.00 | 156,900.00 | 160,800.00 | 160,800.00 | -3.60% | 267,847 |
| Oct 22, 2026 | 179,100.00 | 179,900.00 | 166,300.00 | 166,800.00 | 166,800.00 | -7.74% | 381,193 |
| Oct 21, 2026 | 180,700.00 | 183,500.00 | 177,400.00 | 180,800.00 | 180,800.00 | 1.46% | 256,936 |
| Oct 20, 2026 | 187,600.00 | 192,400.00 | 177,700.00 | 178,200.00 | 178,200.00 | -6.36% | 398,354 |
| Oct 19, 2026 | 164,400.00 | 191,000.00 | 162,000.00 | 190,300.00 | 190,300.00 | 10.90% | 535,153 |
| Oct 16, 2026 | 176,200.00 | 176,500.00 | 169,700.00 | 171,600.00 | 171,600.00 | -0.81% | 303,665 |
| Oct 15, 2026 | 177,500.00 | 177,600.00 | 169,300.00 | 173,000.00 | 173,000.00 | -6.69% | 441,082 |
| Oct 14, 2026 | 179,100.00 | 191,600.00 | 178,100.00 | 185,400.00 | 185,400.00 | 4.63% | 600,131 |
| Oct 13, 2026 | 170,700.00 | 178,100.00 | 164,000.00 | 177,200.00 | 177,200.00 | 0.11% | 475,859 |
| Oct 12, 2026 | 194,500.00 | 195,800.00 | 175,100.00 | 177,000.00 | 177,000.00 | -8.34% | 535,414 |
| Oct 8, 2026 | 194,600.00 | 201,000.00 | 190,500.00 | 193,100.00 | 193,100.00 | 0.89% | 525,023 |
| Oct 7, 2026 | 203,000.00 | 203,000.00 | 188,300.00 | 191,400.00 | 191,400.00 | -6.41% | 779,889 |
| Oct 6, 2026 | 189,500.00 | 206,000.00 | 188,800.00 | 204,500.00 | 204,500.00 | 9.42% | 629,827 |
| Oct 2, 2026 | 182,400.00 | 188,500.00 | 180,900.00 | 186,900.00 | 186,900.00 | 2.30% | 228,889 |
| Oct 1, 2026 | 178,500.00 | 183,300.00 | 177,000.00 | 182,700.00 | 182,700.00 | 2.18% | 175,663 |
| Sep 30, 2026 | 177,200.00 | 182,400.00 | 177,200.00 | 178,800.00 | 178,800.00 | 1.94% | 197,022 |
| Sep 29, 2026 | 182,900.00 | 183,000.00 | 173,300.00 | 175,400.00 | 175,400.00 | -5.29% | 318,504 |
| Sep 28, 2026 | 180,000.00 | 186,300.00 | 179,200.00 | 185,200.00 | 185,200.00 | 2.95% | 356,862 |
| Sep 23, 2026 | 186,200.00 | 193,500.00 | 179,200.00 | 179,900.00 | 179,900.00 | -2.33% | 555,377 |
| Sep 22, 2026 | 180,100.00 | 187,800.00 | 177,500.00 | 184,200.00 | 184,200.00 | 3.43% | 365,081 |
| Sep 21, 2026 | 184,000.00 | 184,000.00 | 177,600.00 | 178,100.00 | 178,100.00 | -3.15% | 225,050 |
| Sep 18, 2026 | 186,900.00 | 188,100.00 | 181,700.00 | 183,900.00 | 183,900.00 | 0.93% | 199,126 |
| Sep 17, 2026 | 188,800.00 | 189,900.00 | 181,700.00 | 182,200.00 | 182,200.00 | -3.19% | 208,999 |
| Sep 16, 2026 | 187,500.00 | 193,900.00 | 185,700.00 | 188,200.00 | 188,200.00 | -0.58% | 294,190 |
| Sep 15, 2026 | 180,100.00 | 192,800.00 | 177,300.00 | 189,300.00 | 189,300.00 | 5.81% | 405,303 |
| Sep 14, 2026 | 182,100.00 | 184,300.00 | 178,400.00 | 178,900.00 | 178,900.00 | -3.45% | 197,334 |
| Sep 11, 2026 | 186,900.00 | 189,800.00 | 184,900.00 | 185,300.00 | 185,300.00 | -3.99% | 206,653 |
| Sep 10, 2026 | 188,100.00 | 197,300.00 | 186,600.00 | 193,000.00 | 193,000.00 | 0.47% | 429,077 |
| Sep 9, 2026 | 180,600.00 | 192,400.00 | 180,600.00 | 192,100.00 | 192,100.00 | 6.37% | 300,257 |
| Sep 8, 2026 | 187,900.00 | 192,500.00 | 180,600.00 | 180,600.00 | 180,600.00 | -1.10% | 279,896 |
| Sep 7, 2026 | 183,900.00 | 184,900.00 | 180,300.00 | 182,600.00 | 182,600.00 | -0.54% | 174,554 |
| 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% | 811,603 |
| 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% | 659,763 |
| 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 |