Skip to main content
Posco Future M Co., Ltd. (KRX:003670)
South Korea flag South Korea · Delayed Price · Currency is KRW
202,500
-13,000 (-6.03%)
Mar 9, 2026, 3:30 PM KST

Posco Future M Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026200,000.00207,000.00196,000.00202,500.00202,500.00-6.03%348,078
Mar 6, 2026206,000.00216,500.00202,000.00215,500.00215,500.003.61%359,158
Mar 5, 2026203,000.00213,000.00201,500.00208,000.00208,000.0012.31%393,815
Mar 4, 2026215,000.00219,000.00184,500.00185,200.00185,200.00-18.23%755,094
Mar 3, 2026242,000.00252,500.00224,000.00226,500.00226,500.00-8.30%667,688
Feb 27, 2026243,000.00249,000.00241,000.00247,000.00247,000.00-478,374
Feb 26, 2026249,000.00250,000.00240,500.00247,000.00247,000.000.41%542,279
Feb 25, 2026237,000.00254,000.00232,000.00246,000.00246,000.004.24%781,797
Feb 24, 2026228,000.00239,500.00226,500.00236,000.00236,000.004.66%588,395
Feb 23, 2026236,000.00236,000.00224,000.00225,500.00225,500.00-3.22%363,160
Feb 20, 2026235,500.00237,000.00230,000.00233,000.00233,000.00-0.64%236,302
Feb 19, 2026228,000.00236,500.00225,000.00234,500.00234,500.004.69%430,899
Feb 13, 2026224,000.00230,000.00220,000.00224,000.00224,000.00-1.54%340,329
Feb 12, 2026222,000.00230,000.00219,500.00227,500.00227,500.004.12%632,915
Feb 11, 2026221,500.00222,500.00216,000.00218,500.00218,500.00-1.13%214,838
Feb 10, 2026226,000.00228,000.00218,000.00221,000.00221,000.00-2.00%363,987
Feb 9, 2026224,500.00227,500.00220,000.00225,500.00225,500.003.44%396,828
Feb 6, 2026216,500.00218,000.00210,000.00218,000.00218,000.00-3.33%441,489
Feb 5, 2026230,000.00234,000.00222,000.00225,500.00225,500.00-3.01%563,594
Feb 4, 2026226,000.00233,500.00224,000.00232,500.00232,500.002.65%561,213
Feb 3, 2026223,000.00229,000.00215,500.00226,500.00226,500.004.14%473,523
Feb 2, 2026218,500.00232,500.00214,500.00217,500.00217,500.00-2.68%675,547
Jan 30, 2026236,500.00239,500.00222,000.00223,500.00223,500.00-4.89%723,536
Jan 29, 2026245,500.00245,500.00225,000.00235,000.00235,000.00-1.88%966,733
Jan 28, 2026234,500.00240,500.00229,500.00239,500.00239,500.004.36%968,992
Jan 27, 2026227,000.00231,500.00221,500.00229,500.00229,500.000.44%606,323
Jan 26, 2026216,500.00229,500.00214,000.00228,500.00228,500.006.78%1,023,225
Jan 23, 2026224,000.00224,000.00209,500.00214,000.00214,000.00-1.38%644,992
Jan 22, 2026201,500.00217,500.00200,000.00217,000.00217,000.008.23%1,019,427
Jan 21, 2026199,600.00204,000.00194,900.00200,500.00200,500.00-2.20%434,175
Jan 20, 2026200,000.00214,000.00197,300.00205,000.00205,000.004.06%691,544
Jan 19, 2026189,300.00198,400.00187,800.00197,000.00197,000.004.40%450,247
Jan 16, 2026195,500.00196,000.00188,500.00188,700.00188,700.00-3.43%305,027
Jan 15, 2026189,100.00198,300.00186,700.00195,400.00195,400.003.88%545,692
Jan 14, 2026194,600.00196,600.00187,000.00188,100.00188,100.00-4.03%355,967
Jan 13, 2026192,000.00196,600.00186,700.00196,000.00196,000.004.26%484,901
Jan 12, 2026174,100.00189,300.00174,000.00188,000.00188,000.006.88%624,111
Jan 9, 2026179,900.00180,800.00172,500.00175,900.00175,900.00-1.46%396,593
Jan 8, 2026180,100.00183,400.00177,600.00178,500.00178,500.00-0.83%463,164
Jan 7, 2026182,600.00187,000.00178,000.00180,000.00180,000.00-1.48%335,167
Jan 6, 2026185,300.00185,700.00180,900.00182,700.00182,700.000.94%352,558
Jan 5, 2026174,000.00181,900.00173,800.00181,000.00181,000.002.32%531,260
Jan 2, 2026183,300.00183,500.00176,600.00176,900.00176,900.00-5.40%599,853
Dec 30, 2025193,800.00193,900.00184,500.00187,000.00187,000.00-4.93%454,023
Dec 29, 2025190,600.00198,400.00189,500.00196,700.00196,700.000.25%268,020
Dec 26, 2025200,000.00202,000.00194,500.00196,200.00196,200.00-0.91%207,100
Dec 24, 2025198,000.00204,500.00197,000.00198,000.00198,000.000.76%315,759
Dec 23, 2025196,300.00201,000.00194,100.00196,500.00196,500.000.20%276,101
Dec 22, 2025192,500.00197,200.00190,300.00196,100.00196,100.002.62%334,728
Dec 19, 2025196,600.00198,000.00183,100.00191,100.00191,100.00-2.25%755,253
Dec 18, 2025201,000.00204,000.00195,500.00195,500.00195,500.00-7.13%469,249
Dec 17, 2025213,000.00214,000.00205,500.00210,500.00210,500.000.24%271,830
Dec 16, 2025229,000.00229,000.00208,500.00210,000.00210,000.00-7.49%628,535
Dec 15, 2025218,500.00235,000.00216,500.00227,000.00227,000.002.48%526,698
Dec 12, 2025223,500.00225,500.00219,000.00221,500.00221,500.00-0.23%257,784
Dec 11, 2025225,000.00225,000.00215,500.00222,000.00222,000.000.68%502,574
Dec 10, 2025230,000.00230,000.00218,500.00220,500.00220,500.00-1.56%323,772
Dec 9, 2025218,000.00228,000.00216,500.00224,000.00224,000.001.59%449,759
Dec 8, 2025208,500.00221,000.00207,000.00220,500.00220,500.007.04%568,128
Dec 5, 2025202,500.00208,500.00202,000.00206,000.00206,000.000.73%180,504
Dec 4, 2025206,500.00209,500.00201,000.00204,500.00204,500.00-0.73%184,815
Dec 3, 2025208,000.00209,500.00204,000.00206,000.00206,000.00-0.72%140,415
Dec 2, 2025211,000.00211,000.00205,000.00207,500.00207,500.00-0.72%227,278
Dec 1, 2025209,500.00214,000.00205,500.00209,000.00209,000.001.21%289,732
Nov 28, 2025211,500.00211,500.00204,000.00206,500.00206,500.00-0.24%183,186
Nov 27, 2025206,500.00209,000.00202,000.00207,000.00207,000.000.98%214,349
Nov 26, 2025190,700.00205,750.00190,500.00205,000.00205,000.009.57%506,311
Nov 25, 2025190,500.00191,500.00186,000.00187,100.00187,100.000.16%209,557
Nov 24, 2025194,400.00194,500.00185,800.00186,800.00186,800.00-2.96%343,477
Nov 21, 2025192,800.00197,400.00191,000.00192,500.00192,500.00-3.75%257,378
Nov 20, 2025199,900.00203,750.00197,800.00200,000.00200,000.002.09%199,767
Nov 19, 2025201,000.00202,500.00192,600.00195,900.00195,900.00-2.05%443,784
Nov 18, 2025215,500.00216,000.00200,000.00200,000.00200,000.00-4.31%390,701
Nov 17, 2025212,500.00214,000.00206,500.00209,000.00209,000.00-0.24%151,307
Nov 14, 2025214,000.00216,500.00208,000.00209,500.00209,500.00-4.99%304,082
Nov 13, 2025218,500.00223,500.00213,500.00220,500.00220,500.002.56%491,246
Nov 12, 2025214,000.00220,000.00209,000.00215,000.00215,000.002.14%288,170
Nov 11, 2025214,000.00222,500.00206,000.00210,500.00210,500.000.24%379,550
Nov 10, 2025207,000.00211,500.00199,900.00210,000.00210,000.001.45%320,676
Nov 7, 2025207,000.00213,000.00201,000.00207,000.00207,000.00-2.36%308,492
Nov 6, 2025220,000.00222,500.00211,000.00212,000.00212,000.00-0.70%289,098
Nov 5, 2025214,000.00218,750.00203,000.00213,500.00213,500.00-2.51%451,970
Nov 4, 2025228,500.00228,500.00217,000.00219,000.00219,000.00-0.23%416,593
Nov 3, 2025223,500.00223,500.00213,000.00219,500.00219,500.001.39%481,482
Oct 31, 2025214,000.00223,500.00214,000.00216,500.00216,500.00-1.59%477,882
Oct 30, 2025231,000.00240,500.00219,000.00220,000.00220,000.00-6.18%951,297
Oct 29, 2025238,000.00242,500.00230,000.00234,500.00234,500.00-2.70%654,627
Oct 28, 2025240,000.00247,500.00227,000.00241,000.00241,000.00-1.83%1,189,858
Oct 27, 2025258,000.00260,000.00242,000.00245,500.00245,500.001.45%1,399,657
Oct 24, 2025206,500.00243,000.00205,000.00242,000.00242,000.0018.92%1,585,440
Oct 23, 2025208,500.00209,500.00201,000.00203,500.00203,500.00-0.25%408,254
Oct 22, 2025205,500.00207,500.00198,000.00204,000.00204,000.001.49%530,821
Oct 21, 2025195,300.00214,500.00193,200.00201,000.00201,000.002.81%1,084,118
Oct 20, 2025191,100.00198,700.00186,500.00195,500.00195,500.001.03%750,173
Oct 17, 2025192,100.00201,000.00188,000.00193,500.00193,500.001.04%1,383,608
Oct 16, 2025172,400.00191,500.00172,000.00191,500.00191,500.009.93%1,356,449
Oct 15, 2025172,700.00174,450.00166,100.00174,200.00174,200.004.50%807,770
Oct 14, 2025156,900.00172,700.00155,200.00166,700.00166,700.005.71%1,670,939
Oct 13, 2025144,000.00160,800.00143,400.00157,700.00157,700.007.79%1,152,076
Oct 10, 2025146,400.00148,100.00142,200.00146,300.00146,300.00-0.14%374,520