Posco Future M Co., Ltd. (KRX:003670)
South Korea · Delayed Price · Currency is KRW 210,500
+11,100 (5.57%)
At close: Jun 15, 2026
Posco Future M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 280,500.00 | 282,500.00 | 257,000.00 | 261,000.00 | 261,000.00 | -6.79% | 636,661 |
| May 11, 2026 | 290,000.00 | 290,000.00 | 276,500.00 | 280,000.00 | 280,000.00 | -3.45% | 348,665 |
| May 8, 2026 | 292,500.00 | 299,500.00 | 282,000.00 | 290,000.00 | 290,000.00 | -2.03% | 319,275 |
| May 7, 2026 | 288,000.00 | 298,500.00 | 274,500.00 | 296,000.00 | 296,000.00 | 2.60% | 680,410 |
| May 6, 2026 | 275,000.00 | 294,500.00 | 272,000.00 | 288,500.00 | 288,500.00 | 8.05% | 1,054,707 |
| 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 |