Posco Future M Co., Ltd. (KRX:003670)
South Korea
· Delayed Price · Currency is KRW 261,000
-2,000 (-0.76%)
Apr 29, 2026, 3:30 PM KST
Posco Future M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 262,500.00 | 268,500.00 | 254,000.00 | 260,000.00 | - | -1.14% | 251,262 |
| 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 |
| Mar 31, 2026 | 214,000.00 | 214,500.00 | 201,500.00 | 203,500.00 | 203,500.00 | -5.13% | 444,840 |
| Mar 30, 2026 | 203,500.00 | 221,500.00 | 202,000.00 | 214,500.00 | 214,500.00 | 2.63% | 576,917 |
| Mar 27, 2026 | 195,700.00 | 212,500.00 | 190,400.00 | 209,000.00 | 208,750.00 | 4.50% | 450,176 |
| Mar 26, 2026 | 204,500.00 | 210,000.00 | 199,000.00 | 200,000.00 | 199,760.77 | -1.23% | 286,841 |
| Mar 25, 2026 | 199,100.00 | 207,000.00 | 197,700.00 | 202,500.00 | 202,257.78 | 3.11% | 355,823 |
| Mar 24, 2026 | 192,900.00 | 199,900.00 | 192,300.00 | 196,400.00 | 196,165.07 | 5.36% | 399,666 |
| Mar 23, 2026 | 191,100.00 | 192,200.00 | 186,000.00 | 186,400.00 | 186,177.03 | -6.43% | 329,162 |
| Mar 20, 2026 | 201,000.00 | 202,000.00 | 198,000.00 | 199,200.00 | 198,961.72 | 0.61% | 213,964 |
| Mar 19, 2026 | 194,300.00 | 204,000.00 | 194,100.00 | 198,000.00 | 197,763.16 | -1.25% | 298,252 |
| Mar 18, 2026 | 195,500.00 | 201,500.00 | 195,000.00 | 200,500.00 | 200,260.17 | 3.83% | 381,738 |
| Mar 17, 2026 | 197,400.00 | 197,700.00 | 192,500.00 | 193,100.00 | 192,869.02 | 0.99% | 359,857 |
| Mar 16, 2026 | 189,500.00 | 198,900.00 | 188,200.00 | 191,200.00 | 190,971.29 | 0.16% | 603,441 |
| Mar 13, 2026 | 201,500.00 | 201,500.00 | 189,600.00 | 190,900.00 | 190,671.65 | -9.31% | 1,585,544 |
| Mar 12, 2026 | 210,000.00 | 213,500.00 | 206,500.00 | 210,500.00 | 210,248.21 | - | 177,842 |
| Mar 11, 2026 | 214,000.00 | 218,500.00 | 208,500.00 | 210,500.00 | 210,248.21 | 0.24% | 201,978 |
| Mar 10, 2026 | 213,000.00 | 213,500.00 | 205,500.00 | 210,000.00 | 209,748.80 | 3.70% | 229,082 |
| Mar 9, 2026 | 200,000.00 | 207,000.00 | 196,000.00 | 202,500.00 | 202,257.78 | -6.03% | 348,100 |
| Mar 6, 2026 | 206,000.00 | 216,500.00 | 202,000.00 | 215,500.00 | 215,242.22 | 3.61% | 359,162 |
| Mar 5, 2026 | 203,000.00 | 213,000.00 | 201,500.00 | 208,000.00 | 207,751.20 | 12.31% | 393,825 |
| Mar 4, 2026 | 215,000.00 | 219,000.00 | 184,500.00 | 185,200.00 | 184,978.47 | -18.23% | 755,094 |
| Mar 3, 2026 | 242,000.00 | 252,500.00 | 224,000.00 | 226,500.00 | 226,229.07 | -8.30% | 667,688 |
| Feb 27, 2026 | 243,000.00 | 249,000.00 | 241,000.00 | 247,000.00 | 246,704.55 | - | 485,158 |
| Feb 26, 2026 | 249,000.00 | 250,000.00 | 240,500.00 | 247,000.00 | 246,704.55 | 0.41% | 542,279 |
| Feb 25, 2026 | 237,000.00 | 254,000.00 | 232,000.00 | 246,000.00 | 245,705.74 | 4.24% | 781,807 |
| Feb 24, 2026 | 228,000.00 | 239,500.00 | 226,500.00 | 236,000.00 | 235,717.70 | 4.66% | 588,396 |
| Feb 23, 2026 | 236,000.00 | 236,000.00 | 224,000.00 | 225,500.00 | 225,230.26 | -3.22% | 363,163 |
| Feb 20, 2026 | 235,500.00 | 237,000.00 | 230,000.00 | 233,000.00 | 232,721.29 | -0.64% | 236,523 |
| Feb 19, 2026 | 228,000.00 | 236,500.00 | 225,000.00 | 234,500.00 | 234,219.50 | 4.69% | 430,899 |
| Feb 13, 2026 | 224,000.00 | 230,000.00 | 220,000.00 | 224,000.00 | 223,732.06 | -1.54% | 340,336 |
| Feb 12, 2026 | 222,000.00 | 230,000.00 | 219,500.00 | 227,500.00 | 227,227.87 | 4.12% | 632,915 |
| Feb 11, 2026 | 221,500.00 | 222,500.00 | 216,000.00 | 218,500.00 | 218,238.64 | -1.13% | 214,838 |
| Feb 10, 2026 | 226,000.00 | 228,000.00 | 218,000.00 | 221,000.00 | 220,735.65 | -2.00% | 363,997 |
| Feb 9, 2026 | 224,500.00 | 227,500.00 | 220,000.00 | 225,500.00 | 225,230.26 | 3.44% | 396,828 |
| Feb 6, 2026 | 216,500.00 | 218,000.00 | 210,000.00 | 218,000.00 | 217,739.23 | -3.33% | 441,504 |
| Feb 5, 2026 | 230,000.00 | 234,000.00 | 222,000.00 | 225,500.00 | 225,230.26 | -3.01% | 563,594 |
| Feb 4, 2026 | 226,000.00 | 233,500.00 | 224,000.00 | 232,500.00 | 232,221.89 | 2.65% | 561,217 |
| Feb 3, 2026 | 223,000.00 | 229,000.00 | 215,500.00 | 226,500.00 | 226,229.07 | 4.14% | 473,523 |
| Feb 2, 2026 | 218,500.00 | 232,500.00 | 214,500.00 | 217,500.00 | 217,239.83 | -2.68% | 675,565 |
| Jan 30, 2026 | 236,500.00 | 239,500.00 | 222,000.00 | 223,500.00 | 223,232.66 | -4.89% | 723,565 |
| Jan 29, 2026 | 245,500.00 | 245,500.00 | 225,000.00 | 235,000.00 | 234,718.90 | -1.88% | 967,869 |
| Jan 28, 2026 | 234,500.00 | 240,500.00 | 229,500.00 | 239,500.00 | 239,213.52 | 4.36% | 968,994 |
| Jan 27, 2026 | 227,000.00 | 231,500.00 | 221,500.00 | 229,500.00 | 229,225.48 | 0.44% | 606,335 |
| Jan 26, 2026 | 216,500.00 | 229,500.00 | 214,000.00 | 228,500.00 | 228,226.67 | 6.78% | 1,023,248 |
| Jan 23, 2026 | 224,000.00 | 224,000.00 | 209,500.00 | 214,000.00 | 213,744.02 | -1.38% | 645,104 |
| Jan 22, 2026 | 201,500.00 | 217,500.00 | 200,000.00 | 217,000.00 | 216,740.43 | 8.23% | 1,019,428 |
| Jan 21, 2026 | 199,600.00 | 204,000.00 | 194,900.00 | 200,500.00 | 200,260.17 | -2.20% | 434,175 |
| Jan 20, 2026 | 200,000.00 | 214,000.00 | 197,300.00 | 205,000.00 | 204,754.78 | 4.06% | 691,547 |
| Jan 19, 2026 | 189,300.00 | 198,400.00 | 187,800.00 | 197,000.00 | 196,764.35 | 4.40% | 450,354 |
| Jan 16, 2026 | 195,500.00 | 196,000.00 | 188,500.00 | 188,700.00 | 188,474.28 | -3.43% | 305,027 |
| Jan 15, 2026 | 189,100.00 | 198,300.00 | 186,700.00 | 195,400.00 | 195,166.27 | 3.88% | 545,799 |
| Jan 14, 2026 | 194,600.00 | 196,600.00 | 187,000.00 | 188,100.00 | 187,875.00 | -4.03% | 355,967 |
| Jan 13, 2026 | 192,000.00 | 196,600.00 | 186,700.00 | 196,000.00 | 195,765.55 | 4.26% | 484,901 |
| Jan 12, 2026 | 174,100.00 | 189,300.00 | 174,000.00 | 188,000.00 | 187,775.12 | 6.88% | 624,112 |
| Jan 9, 2026 | 179,900.00 | 180,800.00 | 172,500.00 | 175,900.00 | 175,689.59 | -1.46% | 396,593 |
| Jan 8, 2026 | 180,100.00 | 183,400.00 | 177,600.00 | 178,500.00 | 178,286.48 | -0.83% | 463,164 |
| Jan 7, 2026 | 182,600.00 | 187,000.00 | 178,000.00 | 180,000.00 | 179,784.69 | -1.48% | 335,167 |
| Jan 6, 2026 | 185,300.00 | 185,700.00 | 180,900.00 | 182,700.00 | 182,481.46 | 0.94% | 352,558 |
| Jan 5, 2026 | 174,000.00 | 181,900.00 | 173,800.00 | 181,000.00 | 180,783.49 | 2.32% | 531,260 |
| Jan 2, 2026 | 183,300.00 | 183,500.00 | 176,600.00 | 176,900.00 | 176,688.40 | -5.40% | 599,853 |
| Dec 30, 2025 | 193,800.00 | 193,900.00 | 184,500.00 | 187,000.00 | 186,776.32 | -4.93% | 454,037 |
| Dec 29, 2025 | 190,600.00 | 198,400.00 | 189,500.00 | 196,700.00 | 196,464.71 | 0.25% | 268,020 |
| Dec 26, 2025 | 200,000.00 | 202,000.00 | 194,500.00 | 196,200.00 | 195,965.31 | -0.91% | 207,100 |
| Dec 24, 2025 | 198,000.00 | 204,500.00 | 197,000.00 | 198,000.00 | 197,763.16 | 0.76% | 315,759 |
| Dec 23, 2025 | 196,300.00 | 201,000.00 | 194,100.00 | 196,500.00 | 196,264.95 | 0.20% | 276,101 |
| Dec 22, 2025 | 192,500.00 | 197,200.00 | 190,300.00 | 196,100.00 | 195,865.43 | 2.62% | 334,746 |
| Dec 19, 2025 | 196,600.00 | 198,000.00 | 183,100.00 | 191,100.00 | 190,871.41 | -2.25% | 755,266 |
| Dec 18, 2025 | 201,000.00 | 204,000.00 | 195,500.00 | 195,500.00 | 195,266.15 | -7.13% | 469,269 |
| Dec 17, 2025 | 213,000.00 | 214,000.00 | 205,500.00 | 210,500.00 | 210,248.21 | 0.24% | 271,830 |
| Dec 16, 2025 | 229,000.00 | 229,000.00 | 208,500.00 | 210,000.00 | 209,748.80 | -7.49% | 628,535 |
| Dec 15, 2025 | 218,500.00 | 235,000.00 | 216,500.00 | 227,000.00 | 226,728.47 | 2.48% | 526,698 |
| Dec 12, 2025 | 223,500.00 | 225,500.00 | 219,000.00 | 221,500.00 | 221,235.05 | -0.23% | 257,784 |
| Dec 11, 2025 | 225,000.00 | 225,000.00 | 215,500.00 | 222,000.00 | 221,734.45 | 0.68% | 502,574 |
| Dec 10, 2025 | 230,000.00 | 230,000.00 | 218,500.00 | 220,500.00 | 220,236.24 | -1.56% | 323,772 |
| Dec 9, 2025 | 218,000.00 | 228,000.00 | 216,500.00 | 224,000.00 | 223,732.06 | 1.59% | 449,759 |
| Dec 8, 2025 | 208,500.00 | 221,000.00 | 207,000.00 | 220,500.00 | 220,236.24 | 7.04% | 568,128 |
| Dec 5, 2025 | 202,500.00 | 208,500.00 | 202,000.00 | 206,000.00 | 205,753.59 | 0.73% | 180,504 |
| Dec 4, 2025 | 206,500.00 | 209,500.00 | 201,000.00 | 204,500.00 | 204,255.38 | -0.73% | 184,815 |
| Dec 3, 2025 | 208,000.00 | 209,500.00 | 204,000.00 | 206,000.00 | 205,753.59 | -0.72% | 140,415 |
| Dec 2, 2025 | 211,000.00 | 211,000.00 | 205,000.00 | 207,500.00 | 207,251.79 | -0.72% | 227,278 |