Posco Future M Co., Ltd. (003670.KS) KSC
190,900.00
-19600(-9.31%)
Currency In KRW
- General
- Statistics
- Historical Data
- Profile
- Financials
190,900.00
-19600(-9.31%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| January 05, 2026 | 174,000 | 181,000 | 0 | 181,900 | 173,800 | 531,260 |
| January 02, 2026 | 183,300 | 176,900 | 0 | 183,500 | 176,600 | 599,853 |
| December 30, 2025 | 193,800 | 187,000 | 0 | 193,900 | 184,500 | 454,037 |
| December 29, 2025 | 190,600 | 196,700 | 0 | 198,400 | 189,500 | 268,020 |
| December 26, 2025 | 200,000 | 196,200 | 0 | 202,000 | 194,500 | 213,224 |
| December 24, 2025 | 198,000 | 198,000 | 0 | 204,500 | 197,000 | 328,741 |
| December 23, 2025 | 196,300 | 196,500 | 0 | 201,000 | 194,100 | 285,300 |
| December 22, 2025 | 192,500 | 196,100 | 0 | 197,200 | 190,300 | 349,271 |
| December 19, 2025 | 196,600 | 191,100 | 0 | 198,000 | 183,100 | 783,837 |
| December 18, 2025 | 201,000 | 195,500 | 0 | 204,000 | 195,500 | 469,269 |
| December 17, 2025 | 213,000 | 210,500 | 0 | 214,000 | 205,500 | 271,830 |
| December 16, 2025 | 229,000 | 210,000 | 0 | 229,000 | 208,500 | 628,535 |
| December 15, 2025 | 218,500 | 227,000 | 0 | 235,000 | 216,500 | 546,792 |
| December 12, 2025 | 223,500 | 221,500 | 0 | 225,500 | 219,000 | 257,784 |
| December 11, 2025 | 225,000 | 222,000 | 0 | 225,000 | 215,500 | 502,574 |