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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	152,200	151,500	151,500	152,200	149,000	239,762
August 06, 2025	145,300	150,900	150,900	153,500	144,600	688,479
August 05, 2025	137,900	148,400	148,400	149,700	137,600	594,178
August 04, 2025	138,200	136,700	136,700	139,600	135,600	147,618
August 01, 2025	140,600	137,100	137,100	142,900	136,600	228,058
July 31, 2025	153,000	142,500	142,500	153,000	141,300	471,615
July 30, 2025	146,400	147,600	147,600	148,900	144,600	261,278
July 29, 2025	148,300	145,700	145,700	148,300	144,100	245,645
July 28, 2025	149,100	149,800	149,800	155,500	146,000	384,984
July 25, 2025	151,700	148,600	148,600	151,800	146,200	306,473
July 24, 2025	149,900	150,200	150,200	154,000	148,300	391,915
July 23, 2025	153,000	150,900	150,900	154,700	148,000	455,161
July 22, 2025	161,800	149,800	149,800	161,800	148,000	654,206
July 21, 2025	153,000	156,400	156,400	158,500	152,300	652,502
July 18, 2025	137,800	156,900	156,900	163,300	137,700	4.3M
July 17, 2025	134,100	130,800	130,800	136,400	130,200	207,253
July 16, 2025	135,700	132,700	132,700	137,100	132,700	135,160
July 15, 2025	137,500	135,700	135,700	137,600	134,800	231,213
July 14, 2025	142,000	137,600	137,600	142,200	135,300	366,369
July 11, 2025	128,900	139,000	139,000	140,600	128,800	1.02M
July 10, 2025	124,000	129,500	129,500	129,500	123,200	467,152
July 09, 2025	125,100	123,200	123,200	127,500	122,400	272,776
July 08, 2025	126,100	124,300	124,300	129,300	123,000	286,212
July 07, 2025	133,000	126,600	126,600	134,500	126,600	289,741
July 04, 2025	128,800	131,200	131,200	136,300	126,100	516,928
July 03, 2025	127,800	130,300	130,300	132,400	127,100	449,861
July 02, 2025	123,200	127,000	127,000	127,100	122,800	247,438
July 01, 2025	126,600	125,000	125,000	129,500	124,900	296,550
June 30, 2025	124,900	126,400	126,400	130,900	124,700	320,831
June 27, 2025	129,100	123,600	123,600	130,800	123,200	226,794
June 26, 2025	130,600	128,900	128,900	131,100	127,000	191,653
June 25, 2025	128,900	130,000	130,000	132,000	126,000	256,584
June 24, 2025	129,800	129,200	129,200	132,800	127,500	357,680
June 23, 2025	126,600	125,800	125,800	127,700	123,000	262,562
June 20, 2025	128,200	129,200	129,200	133,200	124,800	556,538
June 19, 2025	121,900	125,800	125,800	133,900	120,500	562,247
June 18, 2025	119,100	120,800	120,800	123,500	119,100	209,089
June 17, 2025	119,400	120,200	120,200	124,300	117,550	309,226
June 16, 2025	122,300	118,500	118,500	123,500	118,300	280,423
June 13, 2025	126,476.08	123,845.22	123,845.22	126,573.52	121,896.44	548,196
June 12, 2025	120,824.61	129,009.5	129,009.5	129,691.58	120,239.97	898,796
June 11, 2025	118,486.07	120,824.61	120,824.61	124,137.54	117,316.8	490,709
June 10, 2025	118,900	119,300	119,300	120,300	116,800	284,879
June 09, 2025	117,500	117,600	117,600	118,800	113,700	312,846
June 05, 2025	116,400	119,000	119,000	121,500	115,800	261,016
June 04, 2025	117,800	117,000	117,000	121,500	115,900	289,821
June 02, 2025	117,100	116,500	116,500	118,200	112,700	315,401
May 30, 2025	114,500	116,600	116,600	119,100	110,800	647,175
May 29, 2025	113,400	113,400	113,400	114,500	110,000	462,519
May 28, 2025	101,200	114,100	114,100	115,300	99,900	917,892
May 27, 2025	100,800	100,100	100,100	100,900	98,500	291,689
May 26, 2025	100,500	101,900	101,900	104,400	100,500	281,320
May 23, 2025	103,200	100,100	100,100	104,000	99,700	245,659
May 22, 2025	106,900	103,200	103,200	107,400	101,500	325,550

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