Posco Future M Co., Ltd. (KRX:003670)
South Korea · Delayed Price · Currency is KRW 141,600
-10,600 (-6.96%)
At close: Jul 24, 2026
Posco Future M Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 213,280 |
| 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% | 301,350 |
| 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% | 401,998 |
| 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% | 333,194 |
| Jun 30, 2026 | 186,100.00 | 186,100.00 | 174,500.00 | 175,600.00 | 175,600.00 | -6.40% | 388,490 |
| 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 |
| Jun 24, 2026 | 170,200.00 | 182,900.00 | 167,100.00 | 178,100.00 | 178,100.00 | 3.01% | 299,430 |
| Jun 23, 2026 | 191,800.00 | 198,100.00 | 172,000.00 | 172,900.00 | 172,900.00 | -9.95% | 330,788 |
| Jun 22, 2026 | 199,100.00 | 201,000.00 | 189,500.00 | 192,000.00 | 192,000.00 | -3.76% | 233,717 |
| Jun 19, 2026 | 202,000.00 | 210,500.00 | 192,000.00 | 199,500.00 | 199,500.00 | -1.24% | 344,750 |
| Jun 18, 2026 | 206,000.00 | 209,000.00 | 199,700.00 | 202,000.00 | 202,000.00 | -3.58% | 229,712 |
| Jun 17, 2026 | 210,500.00 | 213,000.00 | 205,000.00 | 209,500.00 | 209,500.00 | 0.24% | 146,612 |
| Jun 16, 2026 | 210,500.00 | 212,000.00 | 205,500.00 | 209,000.00 | 209,000.00 | -0.71% | 157,425 |
| Jun 15, 2026 | 207,000.00 | 212,000.00 | 203,500.00 | 210,500.00 | 210,500.00 | 5.57% | 174,656 |
| Jun 12, 2026 | 194,900.00 | 205,500.00 | 192,200.00 | 199,400.00 | 199,400.00 | 7.96% | 317,096 |
| Jun 11, 2026 | 181,100.00 | 187,400.00 | 177,400.00 | 184,700.00 | 184,700.00 | -1.55% | 434,516 |
| Jun 10, 2026 | 191,200.00 | 197,300.00 | 182,600.00 | 187,600.00 | 187,600.00 | -2.80% | 353,371 |
| Jun 9, 2026 | 189,600.00 | 197,400.00 | 185,000.00 | 193,000.00 | 193,000.00 | 2.82% | 287,080 |
| Jun 8, 2026 | 190,200.00 | 197,000.00 | 186,200.00 | 187,700.00 | 187,700.00 | -10.19% | 301,434 |
| Jun 5, 2026 | 220,000.00 | 222,000.00 | 203,000.00 | 209,000.00 | 209,000.00 | -5.64% | 204,019 |
| Jun 4, 2026 | 224,000.00 | 233,000.00 | 217,000.00 | 221,500.00 | 221,500.00 | -0.45% | 230,025 |
| Jun 2, 2026 | 227,500.00 | 244,500.00 | 221,500.00 | 222,500.00 | 222,500.00 | -3.68% | 453,638 |
| Jun 1, 2026 | 241,000.00 | 242,000.00 | 230,000.00 | 231,000.00 | 231,000.00 | -5.91% | 368,513 |
| May 29, 2026 | 237,500.00 | 249,500.00 | 231,500.00 | 245,500.00 | 245,500.00 | 3.15% | 611,904 |
| May 28, 2026 | 240,000.00 | 241,500.00 | 225,500.00 | 238,000.00 | 238,000.00 | 3.93% | 328,997 |
| May 27, 2026 | 240,000.00 | 244,000.00 | 229,000.00 | 229,000.00 | 229,000.00 | -4.78% | 274,944 |
| May 26, 2026 | 249,500.00 | 250,000.00 | 240,000.00 | 240,500.00 | 240,500.00 | -1.03% | 209,833 |
| May 22, 2026 | 239,000.00 | 249,000.00 | 234,500.00 | 243,000.00 | 243,000.00 | 4.74% | 290,033 |
| May 21, 2026 | 227,000.00 | 233,500.00 | 223,500.00 | 232,000.00 | 232,000.00 | 7.16% | 236,575 |
| May 20, 2026 | 224,500.00 | 225,000.00 | 211,500.00 | 216,500.00 | 216,500.00 | -3.35% | 305,249 |
| May 19, 2026 | 235,000.00 | 235,500.00 | 217,500.00 | 224,000.00 | 224,000.00 | -3.45% | 330,942 |
| May 18, 2026 | 232,500.00 | 236,500.00 | 220,000.00 | 232,000.00 | 232,000.00 | -1.49% | 319,692 |
| May 15, 2026 | 252,500.00 | 263,000.00 | 231,000.00 | 235,500.00 | 235,500.00 | -5.99% | 455,373 |
| May 14, 2026 | 261,000.00 | 261,000.00 | 244,000.00 | 250,500.00 | 250,500.00 | -0.40% | 497,382 |
| May 13, 2026 | 259,500.00 | 261,000.00 | 245,500.00 | 251,500.00 | 251,500.00 | -3.64% | 358,785 |