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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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