Posco Future M Co., Ltd. - 003670.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	207,000	207,000	207,000	213,000	201,000	323,137
November 06, 2025	220,000	212,000	212,000	222,500	211,000	299,062
November 05, 2025	214,000	213,500	213,500	218,750	203,000	459,971
November 04, 2025	228,500	219,000	219,000	228,500	217,000	407,618
November 03, 2025	223,500	219,500	219,500	223,500	213,000	446,803
October 31, 2025	214,000	216,500	216,500	223,500	214,000	477,477
October 30, 2025	231,000	220,000	220,000	240,500	219,000	974,293
October 29, 2025	238,000	234,500	234,500	242,500	230,000	672,594
October 28, 2025	240,000	241,000	241,000	247,500	227,000	1.19M
October 27, 2025	258,000	245,500	245,500	260,000	242,000	1.4M
October 24, 2025	206,500	242,000	242,000	243,000	205,000	1.58M
October 23, 2025	208,500	203,500	203,500	209,500	201,000	408,091
October 22, 2025	205,500	204,000	204,000	207,500	198,000	515,533
October 21, 2025	195,300	201,000	201,000	214,500	193,200	1.1M
October 20, 2025	191,100	195,500	195,500	198,700	186,500	772,224
October 17, 2025	192,100	193,500	193,500	201,000	188,000	1.38M
October 16, 2025	172,400	191,300	191,300	191,500	172,000	1.32M
October 15, 2025	172,700	173,700	173,700	174,450	166,100	780,186
October 14, 2025	156,900	166,700	166,700	172,700	155,200	1.67M
October 13, 2025	144,000	157,700	157,700	160,800	143,400	1.13M
October 10, 2025	146,400	146,800	146,800	148,100	142,200	346,656
October 02, 2025	148,200	146,500	146,500	150,300	146,500	577,245
October 01, 2025	145,100	147,500	147,500	149,300	140,700	523,719
September 30, 2025	144,500	143,500	143,500	147,200	143,200	334,080
September 29, 2025	142,200	145,100	145,100	147,500	141,700	401,007
September 26, 2025	143,200	141,300	141,300	143,300	140,800	263,813
September 25, 2025	139,700	145,900	145,900	147,100	139,500	556,123
September 24, 2025	146,900	138,400	138,400	146,900	137,300	439,311
September 23, 2025	142,000	143,600	143,600	147,900	140,700	341,097
September 22, 2025	142,200	141,400	141,400	146,300	140,700	347,663
September 19, 2025	140,000	142,200	142,200	146,400	137,600	600,053
September 18, 2025	133,800	139,600	139,600	141,000	131,900	606,040
September 17, 2025	132,500	133,600	133,600	135,100	131,700	272,176
September 16, 2025	133,400	131,900	131,900	133,600	131,200	227,082
September 15, 2025	134,900	132,300	132,300	135,500	132,100	195,171
September 12, 2025	133,100	133,500	133,500	134,900	132,000	279,004
September 11, 2025	130,300	130,800	130,800	130,800	128,500	496,400
September 10, 2025	132,300	129,500	129,500	132,300	128,100	547,991
September 09, 2025	133,800	133,000	133,000	135,400	131,600	249,294
September 08, 2025	130,800	132,800	132,800	135,800	130,400	246,393
September 05, 2025	135,500	131,600	131,600	135,500	131,000	294,913
September 04, 2025	138,000	135,200	135,200	138,900	134,100	228,246
September 03, 2025	137,300	134,400	134,400	137,800	133,500	238,274
September 02, 2025	139,500	136,900	136,900	140,000	135,800	204,876
September 01, 2025	140,300	138,400	138,400	142,000	138,000	196,994
August 29, 2025	146,500	141,300	141,300	146,600	141,300	271,544
August 28, 2025	153,700	145,400	145,400	155,400	145,300	423,289
August 27, 2025	156,800	152,200	152,200	156,800	151,800	173,982
August 26, 2025	157,000	154,400	154,400	158,500	154,400	199,614
August 25, 2025	154,700	158,000	158,000	159,400	153,300	299,136
August 22, 2025	153,400	151,200	151,200	154,200	151,000	150,645
August 21, 2025	154,400	152,700	152,700	154,700	150,600	187,739
August 20, 2025	150,800	153,600	153,600	155,400	149,900	187,454
August 19, 2025	157,300	154,100	154,100	158,200	152,800	168,567
August 18, 2025	162,200	155,600	155,600	162,300	155,500	219,945
August 14, 2025	160,100	163,200	163,200	164,900	159,900	878,729
August 13, 2025	160,200	158,900	158,900	160,600	157,400	214,683
August 12, 2025	157,700	157,800	157,800	163,500	156,000	575,561
August 11, 2025	152,700	162,900	162,900	164,600	152,700	958,992
August 08, 2025	149,900	150,400	150,400	150,900	148,300	227,763

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