Posco Future M Co., Ltd. (003670.KS) KSC

211,500.00

-1500(-0.70%)

Updated at April 03 03:30PM

Currency In KRW

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	219,000	211,500	211,500	221,500	204,500	394,039
April 02, 2026	215,000	213,000	213,000	230,000	210,000	851,643
April 01, 2026	211,500	211,500	211,500	213,000	206,500	269,320
March 31, 2026	214,000	203,500	203,500	214,500	201,500	444,736
March 30, 2026	203,500	214,500	214,500	221,500	202,000	570,917
March 27, 2026	195,700	209,000	209,000	212,500	190,400	468,935
March 26, 2026	204,500	200,000	200,000	210,000	199,000	275,799
March 25, 2026	199,100	202,500	202,500	207,000	197,700	355,765
March 24, 2026	192,900	196,400	196,400	199,900	192,300	378,307
March 23, 2026	191,100	186,400	186,400	192,200	186,000	341,494
March 20, 2026	201,000	199,200	199,200	202,000	198,000	185,070
March 19, 2026	194,300	198,000	198,000	204,000	194,100	306,600
March 18, 2026	195,500	200,500	200,500	201,500	195,000	381,622
March 17, 2026	197,400	193,100	193,100	197,700	192,500	375,162
March 16, 2026	189,500	191,200	191,200	198,900	188,200	620,263
March 13, 2026	201,500	190,900	190,900	201,500	189,600	1.61M
March 12, 2026	210,000	210,500	210,500	213,500	206,500	142,002
March 11, 2026	214,000	210,500	210,500	218,500	208,500	215,283
March 10, 2026	213,000	209,500	209,500	213,500	208,500	119,682
March 09, 2026	200,000	202,500	202,500	207,000	196,000	348,068
March 06, 2026	206,000	215,500	215,500	216,500	202,000	359,027
March 05, 2026	203,000	208,000	208,000	213,000	201,500	393,825
March 04, 2026	215,000	191,650	191,650	219,000	184,500	602,503
March 03, 2026	242,000	226,500	226,500	252,500	224,000	666,888
February 27, 2026	243,000	247,000	247,000	249,000	241,000	610,716
February 26, 2026	249,000	247,000	247,000	250,000	240,500	542,279
February 25, 2026	237,000	246,000	246,000	254,000	232,000	781,807
February 24, 2026	228,000	236,000	236,000	239,500	226,500	606,318
February 23, 2026	236,000	225,500	225,500	236,000	224,000	363,163
February 20, 2026	235,500	233,000	0	237,000	230,000	224,262
February 19, 2026	228,000	234,500	0	236,500	225,000	430,899
February 13, 2026	224,000	224,000	0	230,000	220,000	340,336
February 12, 2026	222,000	227,500	0	230,000	219,500	632,915
February 11, 2026	221,500	218,500	0	222,500	216,000	214,838
February 10, 2026	226,000	221,000	0	228,000	218,000	363,997
February 09, 2026	224,500	225,500	0	227,500	220,000	409,398
February 06, 2026	216,500	218,000	0	218,000	210,000	441,504
February 05, 2026	230,000	225,500	0	234,000	222,000	563,594
February 04, 2026	226,000	232,500	0	233,500	224,000	561,217
February 03, 2026	223,000	226,500	0	229,000	215,500	473,523
February 02, 2026	218,500	217,500	0	232,500	214,500	675,565
January 30, 2026	236,500	223,500	0	239,500	222,000	749,610
January 29, 2026	245,500	235,000	0	245,500	225,000	967,869
January 28, 2026	234,500	239,500	0	240,500	229,500	968,994
January 27, 2026	227,000	229,500	0	231,500	221,500	606,335
January 26, 2026	216,500	228,500	0	229,500	214,000	1.02M
January 23, 2026	224,000	214,000	0	224,000	209,500	645,104
January 22, 2026	201,500	217,000	0	217,500	200,000	1.02M
January 21, 2026	199,600	200,500	0	204,000	194,900	434,175
January 20, 2026	200,000	205,000	0	214,000	197,300	691,547
January 19, 2026	189,300	197,000	0	198,400	187,800	462,118
January 16, 2026	195,500	188,700	0	196,000	188,500	314,547
January 15, 2026	189,100	195,400	0	198,300	186,700	545,799
January 14, 2026	194,600	188,100	0	196,600	187,000	355,967
January 13, 2026	192,000	196,000	0	196,600	186,700	484,901
January 12, 2026	174,100	188,000	0	189,300	174,000	651,458
January 09, 2026	179,900	175,900	0	180,800	172,500	412,405
January 08, 2026	180,100	178,500	0	183,400	177,600	579,627
January 07, 2026	182,600	180,000	0	187,000	178,000	335,167
January 06, 2026	185,300	182,700	0	185,700	180,900	352,558