Posco Future M Co., Ltd. (KRX:003670)
South Korea
· Delayed Price · Currency is KRW 206,000
+1,500 (0.73%)
At close: Dec 5, 2025
Posco Future M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 202,500.00 | 208,500.00 | 202,000.00 | 206,000.00 | 206,000.00 | 0.73% | 180,137 |
| Dec 4, 2025 | 206,500.00 | 209,500.00 | 201,000.00 | 204,500.00 | 204,500.00 | -0.73% | 184,815 |
| Dec 3, 2025 | 208,000.00 | 209,500.00 | 204,000.00 | 206,000.00 | 206,000.00 | -0.72% | 140,415 |
| Dec 2, 2025 | 211,000.00 | 211,000.00 | 205,000.00 | 207,500.00 | 207,500.00 | -0.72% | 181,698 |
| Dec 1, 2025 | 209,500.00 | 214,000.00 | 205,500.00 | 209,000.00 | 209,000.00 | 1.21% | 289,715 |
| Nov 28, 2025 | 211,500.00 | 211,500.00 | 204,000.00 | 206,500.00 | 206,500.00 | -0.24% | 183,183 |
| Nov 27, 2025 | 206,500.00 | 209,000.00 | 202,000.00 | 207,000.00 | 207,000.00 | 0.98% | 214,345 |
| Nov 26, 2025 | 190,700.00 | 205,750.00 | 190,500.00 | 205,000.00 | 205,000.00 | 9.57% | 506,302 |
| Nov 25, 2025 | 190,500.00 | 191,500.00 | 186,000.00 | 187,100.00 | 187,100.00 | 0.16% | 209,557 |
| Nov 24, 2025 | 194,400.00 | 194,500.00 | 185,800.00 | 186,800.00 | 186,800.00 | -2.96% | 343,477 |
| Nov 21, 2025 | 192,800.00 | 197,400.00 | 191,000.00 | 192,500.00 | 192,500.00 | -3.75% | 257,377 |
| Nov 20, 2025 | 199,900.00 | 203,750.00 | 197,800.00 | 200,000.00 | 200,000.00 | 2.09% | 199,767 |
| Nov 19, 2025 | 201,000.00 | 202,500.00 | 192,600.00 | 195,900.00 | 195,900.00 | -2.05% | 443,784 |
| Nov 18, 2025 | 215,500.00 | 216,000.00 | 200,000.00 | 200,000.00 | 200,000.00 | -4.31% | 390,701 |
| Nov 17, 2025 | 212,500.00 | 214,000.00 | 206,500.00 | 209,000.00 | 209,000.00 | -0.24% | 151,307 |
| Nov 14, 2025 | 214,000.00 | 216,500.00 | 208,000.00 | 209,500.00 | 209,500.00 | -4.99% | 304,082 |
| Nov 13, 2025 | 218,500.00 | 223,500.00 | 213,500.00 | 220,500.00 | 220,500.00 | 2.56% | 491,246 |
| Nov 12, 2025 | 214,000.00 | 220,000.00 | 209,000.00 | 215,000.00 | 215,000.00 | 2.14% | 288,170 |
| Nov 11, 2025 | 214,000.00 | 222,500.00 | 206,000.00 | 210,500.00 | 210,500.00 | 0.24% | 379,550 |
| Nov 10, 2025 | 207,000.00 | 211,500.00 | 199,900.00 | 210,000.00 | 210,000.00 | 1.45% | 320,676 |
| Nov 7, 2025 | 207,000.00 | 213,000.00 | 201,000.00 | 207,000.00 | 207,000.00 | -2.36% | 308,492 |
| Nov 6, 2025 | 220,000.00 | 222,500.00 | 211,000.00 | 212,000.00 | 212,000.00 | -0.70% | 289,098 |
| Nov 5, 2025 | 214,000.00 | 218,750.00 | 203,000.00 | 213,500.00 | 213,500.00 | -2.51% | 451,970 |
| Nov 4, 2025 | 228,500.00 | 228,500.00 | 217,000.00 | 219,000.00 | 219,000.00 | -0.23% | 416,593 |
| Nov 3, 2025 | 223,500.00 | 223,500.00 | 213,000.00 | 219,500.00 | 219,500.00 | 1.39% | 481,482 |
| Oct 31, 2025 | 214,000.00 | 223,500.00 | 214,000.00 | 216,500.00 | 216,500.00 | -1.59% | 477,882 |
| Oct 30, 2025 | 231,000.00 | 240,500.00 | 219,000.00 | 220,000.00 | 220,000.00 | -6.18% | 951,297 |
| Oct 29, 2025 | 238,000.00 | 242,500.00 | 230,000.00 | 234,500.00 | 234,500.00 | -2.70% | 654,627 |
| Oct 28, 2025 | 240,000.00 | 247,500.00 | 227,000.00 | 241,000.00 | 241,000.00 | -1.83% | 1,189,858 |
| Oct 27, 2025 | 258,000.00 | 260,000.00 | 242,000.00 | 245,500.00 | 245,500.00 | 1.45% | 1,399,657 |
| Oct 24, 2025 | 206,500.00 | 243,000.00 | 205,000.00 | 242,000.00 | 242,000.00 | 18.92% | 1,585,440 |
| Oct 23, 2025 | 208,500.00 | 209,500.00 | 201,000.00 | 203,500.00 | 203,500.00 | -0.25% | 408,254 |
| Oct 22, 2025 | 205,500.00 | 207,500.00 | 198,000.00 | 204,000.00 | 204,000.00 | 1.49% | 530,821 |
| Oct 21, 2025 | 195,300.00 | 214,500.00 | 193,200.00 | 201,000.00 | 201,000.00 | 2.81% | 1,084,118 |
| Oct 20, 2025 | 191,100.00 | 198,700.00 | 186,500.00 | 195,500.00 | 195,500.00 | 1.03% | 750,173 |
| Oct 17, 2025 | 192,100.00 | 201,000.00 | 188,000.00 | 193,500.00 | 193,500.00 | 1.04% | 1,383,608 |
| Oct 16, 2025 | 172,400.00 | 191,500.00 | 172,000.00 | 191,500.00 | 191,500.00 | 9.93% | 1,356,449 |
| Oct 15, 2025 | 172,700.00 | 174,450.00 | 166,100.00 | 174,200.00 | 174,200.00 | 4.50% | 807,770 |
| Oct 14, 2025 | 156,900.00 | 172,700.00 | 155,200.00 | 166,700.00 | 166,700.00 | 5.71% | 1,670,939 |
| Oct 13, 2025 | 144,000.00 | 160,800.00 | 143,400.00 | 157,700.00 | 157,700.00 | 7.79% | 1,152,076 |
| Oct 10, 2025 | 146,400.00 | 148,100.00 | 142,200.00 | 146,300.00 | 146,300.00 | -0.14% | 374,520 |
| Oct 2, 2025 | 148,200.00 | 150,300.00 | 146,500.00 | 146,500.00 | 146,500.00 | -0.68% | 428,575 |
| Oct 1, 2025 | 145,100.00 | 149,300.00 | 140,700.00 | 147,500.00 | 147,500.00 | 2.79% | 536,206 |
| Sep 30, 2025 | 144,500.00 | 147,200.00 | 143,200.00 | 143,500.00 | 143,500.00 | -1.10% | 339,174 |
| Sep 29, 2025 | 142,200.00 | 147,500.00 | 141,700.00 | 145,100.00 | 145,100.00 | 2.69% | 401,007 |
| Sep 26, 2025 | 143,200.00 | 143,300.00 | 140,800.00 | 141,300.00 | 141,300.00 | -3.15% | 249,569 |
| Sep 25, 2025 | 139,700.00 | 147,100.00 | 139,500.00 | 145,900.00 | 145,900.00 | 5.42% | 556,163 |
| Sep 24, 2025 | 146,900.00 | 146,900.00 | 137,300.00 | 138,400.00 | 138,400.00 | -3.62% | 425,275 |
| Sep 23, 2025 | 142,000.00 | 147,900.00 | 140,700.00 | 143,600.00 | 143,600.00 | 1.56% | 331,860 |
| Sep 22, 2025 | 142,200.00 | 146,300.00 | 140,700.00 | 141,400.00 | 141,400.00 | 0.07% | 340,386 |
| Sep 19, 2025 | 140,000.00 | 146,400.00 | 137,600.00 | 141,300.00 | 141,300.00 | 1.22% | 688,320 |
| Sep 18, 2025 | 133,800.00 | 141,000.00 | 131,900.00 | 139,600.00 | 139,600.00 | 4.57% | 579,735 |
| Sep 17, 2025 | 132,500.00 | 135,100.00 | 131,700.00 | 133,500.00 | 133,500.00 | 1.21% | 282,592 |
| Sep 16, 2025 | 133,400.00 | 133,600.00 | 131,200.00 | 131,900.00 | 131,900.00 | -0.30% | 236,546 |
| Sep 15, 2025 | 134,900.00 | 135,500.00 | 132,100.00 | 132,300.00 | 132,300.00 | -0.90% | 211,457 |
| Sep 12, 2025 | 133,100.00 | 134,900.00 | 132,000.00 | 133,500.00 | 133,500.00 | 2.06% | 279,250 |
| Sep 11, 2025 | 130,300.00 | 130,800.00 | 128,500.00 | 130,800.00 | 130,800.00 | 0.93% | 496,400 |
| Sep 10, 2025 | 132,300.00 | 132,300.00 | 128,100.00 | 129,600.00 | 129,600.00 | -2.56% | 587,686 |
| Sep 9, 2025 | 133,800.00 | 135,400.00 | 131,600.00 | 133,000.00 | 133,000.00 | 0.15% | 258,758 |
| Sep 8, 2025 | 130,800.00 | 135,800.00 | 130,400.00 | 132,800.00 | 132,800.00 | 0.91% | 246,393 |
| Sep 5, 2025 | 135,500.00 | 135,500.00 | 131,000.00 | 131,600.00 | 131,600.00 | -2.66% | 294,913 |
| Sep 4, 2025 | 138,000.00 | 138,900.00 | 134,100.00 | 135,200.00 | 135,200.00 | 0.60% | 228,246 |
| Sep 3, 2025 | 137,300.00 | 137,800.00 | 133,500.00 | 134,400.00 | 134,400.00 | -1.83% | 238,274 |
| Sep 2, 2025 | 139,500.00 | 140,000.00 | 135,800.00 | 136,900.00 | 136,900.00 | -1.08% | 192,679 |
| Sep 1, 2025 | 140,300.00 | 142,000.00 | 138,000.00 | 138,400.00 | 138,400.00 | -2.05% | 196,994 |
| Aug 29, 2025 | 146,500.00 | 146,600.00 | 141,300.00 | 141,300.00 | 141,300.00 | -2.75% | 250,859 |
| Aug 28, 2025 | 153,700.00 | 155,400.00 | 145,300.00 | 145,300.00 | 145,300.00 | -4.41% | 439,882 |
| Aug 27, 2025 | 156,800.00 | 156,800.00 | 151,800.00 | 152,000.00 | 152,000.00 | -1.55% | 180,871 |
| Aug 26, 2025 | 157,000.00 | 158,500.00 | 154,400.00 | 154,400.00 | 154,400.00 | -2.28% | 200,274 |
| Aug 25, 2025 | 154,700.00 | 159,400.00 | 153,300.00 | 158,000.00 | 158,000.00 | 4.50% | 299,136 |
| Aug 22, 2025 | 153,400.00 | 154,200.00 | 151,000.00 | 151,200.00 | 151,200.00 | -0.98% | 150,690 |
| Aug 21, 2025 | 154,400.00 | 154,700.00 | 150,600.00 | 152,700.00 | 152,700.00 | -0.52% | 200,609 |
| Aug 20, 2025 | 150,800.00 | 155,400.00 | 149,900.00 | 153,500.00 | 153,500.00 | -0.45% | 197,787 |
| Aug 19, 2025 | 157,300.00 | 158,200.00 | 152,800.00 | 154,200.00 | 154,200.00 | -0.71% | 190,204 |
| Aug 18, 2025 | 162,200.00 | 162,300.00 | 155,300.00 | 155,300.00 | 155,300.00 | -4.84% | 239,556 |
| Aug 14, 2025 | 160,100.00 | 164,900.00 | 159,900.00 | 163,200.00 | 163,200.00 | 2.71% | 664,511 |
| Aug 13, 2025 | 160,200.00 | 160,600.00 | 157,400.00 | 158,900.00 | 158,900.00 | 0.57% | 205,976 |
| Aug 12, 2025 | 157,700.00 | 163,500.00 | 156,000.00 | 158,000.00 | 158,000.00 | -3.01% | 588,150 |
| Aug 11, 2025 | 152,700.00 | 164,600.00 | 152,700.00 | 162,900.00 | 162,900.00 | 8.31% | 958,992 |
| Aug 8, 2025 | 149,900.00 | 150,900.00 | 148,300.00 | 150,400.00 | 150,400.00 | -0.73% | 234,881 |
| Aug 7, 2025 | 152,200.00 | 152,200.00 | 149,000.00 | 151,500.00 | 151,500.00 | 0.40% | 239,762 |
| Aug 6, 2025 | 145,300.00 | 153,500.00 | 144,600.00 | 150,900.00 | 150,900.00 | 1.68% | 688,479 |
| Aug 5, 2025 | 137,900.00 | 149,700.00 | 137,600.00 | 148,400.00 | 148,400.00 | 8.56% | 594,178 |
| Aug 4, 2025 | 138,200.00 | 139,600.00 | 135,600.00 | 136,700.00 | 136,700.00 | -0.29% | 147,618 |
| Aug 1, 2025 | 140,600.00 | 142,900.00 | 136,600.00 | 137,100.00 | 137,100.00 | -3.79% | 228,058 |
| Jul 31, 2025 | 153,000.00 | 153,000.00 | 141,300.00 | 142,500.00 | 142,500.00 | -3.46% | 448,284 |
| Jul 30, 2025 | 146,400.00 | 148,900.00 | 144,600.00 | 147,600.00 | 147,600.00 | 1.30% | 261,323 |
| Jul 29, 2025 | 148,300.00 | 148,300.00 | 144,100.00 | 145,700.00 | 145,700.00 | -2.74% | 235,963 |
| Jul 28, 2025 | 149,100.00 | 155,500.00 | 146,000.00 | 149,800.00 | 149,800.00 | 0.81% | 384,984 |
| Jul 25, 2025 | 151,700.00 | 151,800.00 | 146,200.00 | 148,600.00 | 148,600.00 | -1.07% | 313,785 |
| Jul 24, 2025 | 149,900.00 | 154,000.00 | 148,300.00 | 150,200.00 | 150,200.00 | -0.46% | 407,200 |
| Jul 23, 2025 | 153,000.00 | 154,700.00 | 148,000.00 | 150,900.00 | 150,900.00 | 0.73% | 443,783 |
| Jul 22, 2025 | 161,800.00 | 161,800.00 | 148,000.00 | 149,800.00 | 149,800.00 | -4.22% | 654,206 |
| Jul 21, 2025 | 153,000.00 | 158,500.00 | 152,300.00 | 156,400.00 | 156,400.00 | -0.32% | 652,502 |
| Jul 18, 2025 | 137,800.00 | 163,300.00 | 137,700.00 | 156,900.00 | 156,900.00 | 19.59% | 4,255,832 |
| Jul 17, 2025 | 134,100.00 | 136,400.00 | 130,200.00 | 131,200.00 | 131,200.00 | -0.98% | 217,169 |
| Jul 16, 2025 | 135,700.00 | 137,100.00 | 132,500.00 | 132,500.00 | 132,500.00 | -2.36% | 145,767 |
| Jul 15, 2025 | 137,500.00 | 137,600.00 | 134,800.00 | 135,700.00 | 135,700.00 | -1.38% | 219,381 |
| Jul 14, 2025 | 142,000.00 | 142,200.00 | 135,300.00 | 137,600.00 | 137,600.00 | -1.01% | 351,165 |
| Jul 11, 2025 | 128,900.00 | 140,600.00 | 128,800.00 | 139,000.00 | 139,000.00 | 7.34% | 980,908 |