POSCO FUTURE M CO., LTD. 003670
KRX · South Korea · Electronic Technology
KRW 182,700.00+3,900.00 (+2.18%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 182,700.00 | +2.18% | KRW 178,500.00 | KRW 183,300.00 | KRW 177,000.00 | 182.90K |
| 2026-09-30 | KRW 178,800.00 | +1.94% | KRW 177,200.00 | KRW 182,400.00 | KRW 177,200.00 | 197.02K |
| 2026-09-29 | KRW 175,400.00 | -5.29% | KRW 182,900.00 | KRW 183,000.00 | KRW 173,300.00 | 318.50K |
| 2026-09-28 | KRW 185,200.00 | +2.95% | KRW 180,000.00 | KRW 186,300.00 | KRW 179,200.00 | 356.86K |
| 2026-09-23 | KRW 179,900.00 | -2.33% | KRW 186,200.00 | KRW 193,500.00 | KRW 179,200.00 | 555.38K |
| 2026-09-22 | KRW 184,200.00 | +3.43% | KRW 180,100.00 | KRW 187,800.00 | KRW 177,500.00 | 365.08K |
| 2026-09-21 | KRW 178,100.00 | -3.15% | KRW 184,000.00 | KRW 184,000.00 | KRW 177,600.00 | 225.05K |
| 2026-09-18 | KRW 183,900.00 | +0.93% | KRW 186,900.00 | KRW 188,100.00 | KRW 181,700.00 | 199.13K |
| 2026-09-17 | KRW 182,200.00 | -3.19% | KRW 188,800.00 | KRW 189,900.00 | KRW 181,700.00 | 209.00K |
| 2026-09-16 | KRW 188,200.00 | -0.58% | KRW 187,500.00 | KRW 193,900.00 | KRW 185,700.00 | 294.19K |
| 2026-09-15 | KRW 189,300.00 | +5.81% | KRW 180,100.00 | KRW 192,800.00 | KRW 177,300.00 | 411.85K |
| 2026-09-14 | KRW 178,900.00 | -3.45% | KRW 182,100.00 | KRW 184,300.00 | KRW 178,400.00 | 197.33K |
| 2026-09-11 | KRW 185,300.00 | -3.99% | KRW 186,900.00 | KRW 189,800.00 | KRW 184,900.00 | 206.65K |
| 2026-09-10 | KRW 193,000.00 | +0.47% | KRW 188,100.00 | KRW 197,300.00 | KRW 186,600.00 | 429.08K |
| 2026-09-09 | KRW 192,100.00 | +6.37% | KRW 180,600.00 | KRW 192,400.00 | KRW 180,600.00 | 300.26K |
| 2026-09-08 | KRW 180,600.00 | -1.10% | KRW 187,900.00 | KRW 192,500.00 | KRW 180,600.00 | 279.90K |
| 2026-09-07 | KRW 182,600.00 | -0.54% | KRW 183,900.00 | KRW 184,900.00 | KRW 180,300.00 | 174.55K |
| 2026-09-04 | KRW 183,600.00 | -0.11% | KRW 186,000.00 | KRW 190,100.00 | KRW 182,200.00 | 248.87K |
| 2026-09-03 | KRW 183,800.00 | +4.43% | KRW 180,100.00 | KRW 187,200.00 | KRW 174,600.00 | 407.97K |
| 2026-09-02 | KRW 176,000.00 | -8.00% | KRW 185,300.00 | KRW 188,800.00 | KRW 175,600.00 | 317.05K |
| 2026-09-01 | KRW 191,300.00 | -4.59% | KRW 197,100.00 | KRW 198,300.00 | KRW 189,300.00 | 424.79K |
| 2026-08-31 | KRW 200,500.00 | +7.62% | KRW 184,700.00 | KRW 201,000.00 | KRW 183,200.00 | 811.60K |
| 2026-08-28 | KRW 186,300.00 | +1.25% | KRW 181,100.00 | KRW 188,800.00 | KRW 180,100.00 | 320.66K |
| 2026-08-27 | KRW 184,000.00 | +9.07% | KRW 170,400.00 | KRW 186,900.00 | KRW 170,200.00 | 659.76K |
| 2026-08-26 | KRW 168,700.00 | +0.54% | KRW 167,500.00 | KRW 169,500.00 | KRW 163,200.00 | 167.78K |
| 2026-08-25 | KRW 167,800.00 | -1.81% | KRW 168,400.00 | KRW 169,900.00 | KRW 161,700.00 | 263.85K |
| 2026-08-24 | KRW 170,900.00 | +10.33% | KRW 158,000.00 | KRW 173,700.00 | KRW 158,000.00 | 578.44K |
| 2026-08-21 | KRW 154,900.00 | -5.14% | KRW 159,000.00 | KRW 159,100.00 | KRW 154,000.00 | 230.42K |
| 2026-08-20 | KRW 163,300.00 | +1.87% | KRW 162,200.00 | KRW 168,700.00 | KRW 161,800.00 | 242.38K |
| 2026-08-19 | KRW 160,300.00 | -0.06% | KRW 154,800.00 | KRW 161,600.00 | KRW 153,300.00 | 189.63K |
| 2026-08-18 | KRW 160,400.00 | -5.92% | KRW 169,700.00 | KRW 170,900.00 | KRW 159,000.00 | 297.53K |
| 2026-08-14 | KRW 170,500.00 | +2.77% | KRW 166,500.00 | KRW 171,400.00 | KRW 163,100.00 | 244.91K |
| 2026-08-13 | KRW 165,900.00 | +3.69% | KRW 160,700.00 | KRW 167,900.00 | KRW 159,000.00 | 375.51K |
| 2026-08-12 | KRW 160,000.00 | +1.98% | KRW 157,500.00 | KRW 161,900.00 | KRW 155,100.00 | 251.32K |
| 2026-08-11 | KRW 156,900.00 | -5.20% | KRW 163,300.00 | KRW 164,400.00 | KRW 156,800.00 | 286.77K |
| 2026-08-10 | KRW 165,500.00 | +6.23% | KRW 155,900.00 | KRW 166,000.00 | KRW 152,200.00 | 494.26K |
| 2026-08-07 | KRW 155,800.00 | +5.63% | KRW 168,800.00 | KRW 168,800.00 | KRW 150,200.00 | 970.54K |
| 2026-08-06 | KRW 147,500.00 | +0.89% | KRW 146,000.00 | KRW 151,000.00 | KRW 142,900.00 | 189.36K |
| 2026-08-05 | KRW 146,200.00 | +2.38% | KRW 147,200.00 | KRW 148,000.00 | KRW 144,100.00 | 139.77K |
| 2026-08-04 | KRW 142,800.00 | +4.39% | KRW 138,100.00 | KRW 143,200.00 | KRW 136,300.00 | 183.17K |
| 2026-08-03 | KRW 136,800.00 | -0.65% | KRW 134,300.00 | KRW 140,600.00 | KRW 129,600.00 | 295.68K |
| 2026-07-31 | KRW 137,700.00 | +5.76% | KRW 134,700.00 | KRW 139,300.00 | KRW 129,000.00 | 415.74K |
| 2026-07-30 | KRW 130,200.00 | +6.63% | KRW 114,800.00 | KRW 136,500.00 | KRW 114,700.00 | 544.21K |
| 2026-07-29 | KRW 122,100.00 | -8.13% | KRW 132,900.00 | KRW 134,500.00 | KRW 115,400.00 | 362.83K |
| 2026-07-28 | KRW 132,900.00 | -7.45% | KRW 139,800.00 | KRW 140,300.00 | KRW 131,500.00 | 224.08K |
| 2026-07-27 | KRW 143,600.00 | +1.41% | KRW 143,900.00 | KRW 145,000.00 | KRW 139,100.00 | 160.34K |
| 2026-07-24 | KRW 141,600.00 | -6.96% | KRW 148,400.00 | KRW 148,900.00 | KRW 140,000.00 | 185.25K |
| 2026-07-23 | KRW 152,200.00 | +7.87% | KRW 141,200.00 | KRW 152,700.00 | KRW 141,000.00 | 213.28K |
| 2026-07-22 | KRW 141,100.00 | +1.80% | KRW 142,100.00 | KRW 146,000.00 | KRW 140,400.00 | 158.81K |
| 2026-07-21 | KRW 138,600.00 | +1.32% | KRW 134,800.00 | KRW 139,500.00 | KRW 133,000.00 | 196.43K |
| 2026-07-20 | KRW 136,800.00 | -7.32% | KRW 144,000.00 | KRW 145,400.00 | KRW 135,200.00 | 244.08K |
| 2026-07-16 | KRW 147,600.00 | -3.66% | KRW 152,000.00 | KRW 157,000.00 | KRW 145,300.00 | 304.30K |
| 2026-07-15 | KRW 153,200.00 | +6.17% | KRW 148,600.00 | KRW 156,000.00 | KRW 148,000.00 | 201.87K |
| 2026-07-14 | KRW 144,300.00 | -4.25% | KRW 151,900.00 | KRW 153,400.00 | KRW 140,600.00 | 302.56K |
| 2026-07-13 | KRW 150,700.00 | -0.72% | KRW 151,900.00 | KRW 159,700.00 | KRW 149,100.00 | 342.80K |
| 2026-07-10 | KRW 151,800.00 | +3.97% | KRW 148,200.00 | KRW 159,400.00 | KRW 148,200.00 | 306.37K |
| 2026-07-09 | KRW 146,000.00 | +0.90% | KRW 145,100.00 | KRW 153,000.00 | KRW 142,000.00 | 618.10K |
| 2026-07-08 | KRW 144,700.00 | -8.53% | KRW 152,600.00 | KRW 154,600.00 | KRW 143,400.00 | 330.66K |
| 2026-07-07 | KRW 158,200.00 | -0.82% | KRW 158,700.00 | KRW 160,000.00 | KRW 152,800.00 | 299.50K |
| 2026-07-06 | KRW 159,500.00 | -1.66% | KRW 162,600.00 | KRW 163,800.00 | KRW 151,400.00 | 267.49K |
| 2026-07-03 | KRW 162,200.00 | -0.86% | KRW 163,400.00 | KRW 163,600.00 | KRW 149,500.00 | 402.16K |
| 2026-07-02 | KRW 163,600.00 | -3.88% | KRW 169,000.00 | KRW 169,000.00 | KRW 159,500.00 | 301.17K |
| 2026-07-01 | KRW 170,200.00 | -3.08% | KRW 178,200.00 | KRW 178,200.00 | KRW 167,100.00 | 333.20K |
| 2026-06-30 | KRW 175,600.00 | -6.40% | KRW 186,100.00 | KRW 186,100.00 | KRW 174,500.00 | 389.17K |
| 2026-06-29 | KRW 187,600.00 | +16.81% | KRW 162,000.00 | KRW 187,800.00 | KRW 159,000.00 | 479.72K |
| 2026-06-26 | KRW 160,600.00 | -5.64% | KRW 168,600.00 | KRW 171,300.00 | KRW 155,700.00 | 357.40K |
| 2026-06-25 | KRW 170,200.00 | -4.44% | KRW 179,700.00 | KRW 182,700.00 | KRW 170,000.00 | 288.67K |
| 2026-06-24 | KRW 178,100.00 | +3.01% | KRW 170,200.00 | KRW 182,900.00 | KRW 167,100.00 | 299.43K |
| 2026-06-23 | KRW 172,900.00 | -9.95% | KRW 191,800.00 | KRW 198,100.00 | KRW 172,000.00 | 330.79K |
| 2026-06-22 | KRW 192,000.00 | -3.76% | KRW 199,100.00 | KRW 201,000.00 | KRW 189,500.00 | 233.72K |
| 2026-06-19 | KRW 199,500.00 | -1.24% | KRW 202,000.00 | KRW 210,500.00 | KRW 192,000.00 | 344.75K |
| 2026-06-18 | KRW 202,000.00 | -3.58% | KRW 206,000.00 | KRW 209,000.00 | KRW 199,700.00 | 229.71K |
| 2026-06-17 | KRW 209,500.00 | +0.24% | KRW 210,500.00 | KRW 213,000.00 | KRW 205,000.00 | 146.61K |
| 2026-06-16 | KRW 209,000.00 | -0.71% | KRW 210,500.00 | KRW 212,000.00 | KRW 205,500.00 | 157.43K |
| 2026-06-15 | KRW 210,500.00 | +5.57% | KRW 207,000.00 | KRW 212,000.00 | KRW 203,500.00 | 174.68K |
| 2026-06-12 | KRW 199,400.00 | +7.96% | KRW 194,900.00 | KRW 205,500.00 | KRW 192,200.00 | 317.10K |
| 2026-06-11 | KRW 184,700.00 | -1.55% | KRW 181,100.00 | KRW 187,400.00 | KRW 177,400.00 | 434.52K |
| 2026-06-10 | KRW 187,600.00 | -2.80% | KRW 191,200.00 | KRW 197,300.00 | KRW 182,600.00 | 20 |
| 2026-06-09 | KRW 193,000.00 | +2.82% | KRW 189,600.00 | KRW 197,400.00 | KRW 185,000.00 | 287.08K |
| 2026-06-08 | KRW 187,700.00 | -10.19% | KRW 190,200.00 | KRW 197,000.00 | KRW 186,200.00 | 301.46K |
| 2026-06-05 | KRW 209,000.00 | -5.64% | KRW 220,000.00 | KRW 222,000.00 | KRW 203,000.00 | 204.02K |
| 2026-06-04 | KRW 221,500.00 | -0.45% | KRW 224,000.00 | KRW 233,000.00 | KRW 217,000.00 | 230.03K |
| 2026-06-02 | KRW 222,500.00 | -3.68% | KRW 227,500.00 | KRW 244,500.00 | KRW 221,500.00 | 453.64K |
| 2026-06-01 | KRW 231,000.00 | -5.91% | KRW 241,000.00 | KRW 242,000.00 | KRW 230,000.00 | 368.52K |
| 2026-05-29 | KRW 245,500.00 | +3.15% | KRW 237,500.00 | KRW 249,500.00 | KRW 231,500.00 | 630.10K |
| 2026-05-28 | KRW 238,000.00 | +3.93% | KRW 240,000.00 | KRW 241,500.00 | KRW 225,500.00 | 329.00K |
| 2026-05-27 | KRW 229,000.00 | -4.78% | KRW 240,000.00 | KRW 244,000.00 | KRW 229,000.00 | 274.94K |
| 2026-05-26 | KRW 240,500.00 | -1.03% | KRW 249,500.00 | KRW 250,000.00 | KRW 240,000.00 | 209.83K |
| 2026-05-22 | KRW 243,000.00 | +4.74% | KRW 239,000.00 | KRW 249,000.00 | KRW 234,500.00 | 290.03K |
| 2026-05-21 | KRW 232,000.00 | +7.16% | KRW 227,000.00 | KRW 233,500.00 | KRW 223,500.00 | 236.58K |