KRX · 003670 · stock
Posco Future M Co., Ltd. (003670) stock price history
Every KRX trading session of Posco Future M Co., Ltd. from Nov 2, 2001 to Sep 28, 2026: 6,205 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
003670 adjusted close, 2001 to 2026
- ₩596,818
- All time high, 2023
- ₩299,500
- 52 week high, ₩114,700 low
- 6,205
- Daily sessions since 2001
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
003670 key facts
- Posco Future M Co., Ltd. (003670) closed at ₩185,200 on Sep 28, 2026 on KRX.
- 003670's all time high close is ₩596,818, set on Jul 25, 2023; its all time low close is ₩516.74 on Jan 27, 2003.
- 003670's 52 week range is ₩114,700 to ₩299,500.
- 003670 returned +31.2% over the year to Sep 28, 2026 and +12.5% over five years.
- Over ten years 003670 returned +1,638%, +33.0% a year compounded.
- 003670's deepest drawdown was -83.2% from Jul 25, 2023 to May 23, 2025.
- DataCedar holds 6,205 daily sessions of 003670 history from Nov 2, 2001 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
003670 price chart, 2001 to 2026
003670 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.6% |
| 3 months | +15.3% |
| 6 months | -11.3% |
| Year to date | -0.8% |
| 1 year | +31.2% |
| 3 years | -48.4% |
| 5 years | +12.5% |
| 10 years | +1,638% |
| Since Nov 2, 2001 | +19,833% |
| Compound annual growth, 24.9 years | +23.7% |
003670 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₩596,818 on Jul 25, 2023
- All time low close
- ₩516.74 on Jan 27, 2003
- 52 week high
- ₩299,500 on May 8, 2026
- 52 week low
- ₩114,700 on Jul 30, 2026
- Deepest drawdown
- -83.2% from Jul 25, 2023 to May 23, 2025, not yet recovered
- Best single session
- +29.9% on Nov 6, 2023
- Worst single session
- -18.2% on Mar 4, 2026
- Volatility, 1 year annualised
- 71.8%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2001
- 199×
- Best calendar year
- 2017, +235%
- Worst calendar year
- 2024, -60%
003670 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Nov 2, 2001; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₩183,081 | ₩299,500 | ₩114,700 | ₩185,200 | -0.8% | 72.2M | 181 |
| 2025 | ₩142,529 | ₩259,689 | ₩98,382 | ₩186,776 | +31.6% | 102.8M | 241 |
| 2024 | ₩358,291 | ₩361,285 | ₩139,333 | ₩141,930 | -60.4% | 91.7M | 244 |
| 2023 | ₩184,135 | ₩692,629 | ₩176,151 | ₩358,291 | +99.4% | 232.4M | 245 |
| 2022 | ₩143,991 | ₩238,159 | ₩95,762 | ₩179,644 | +25.2% | 131.7M | 244 |
| 2021 | ₩104,415 | ₩183,472 | ₩101,929 | ₩143,493 | +38.7% | 121.3M | 248 |
| 2020 | ₩46,916 | ₩109,078 | ₩31,246 | ₩103,421 | +121.8% | 176.7M | 248 |
| 2019 | ₩60,555 | ₩68,441 | ₩38,492 | ₩46,632 | -22.0% | 96.1M | 246 |
| 2018 | ₩37,706 | ₩75,878 | ₩32,572 | ₩59,804 | +61.0% | 172.2M | 244 |
| 2017 | ₩11,144 | ₩38,103 | ₩10,774 | ₩37,146 | +234.7% | 183.2M | 241 |
| 2016 | ₩12,325 | ₩12,731 | ₩8,542 | ₩11,098 | -10.3% | 34M | 246 |
| 2015 | ₩12,493 | ₩13,569 | ₩9,209 | ₩12,370 | -0.8% | 35M | 249 |
| 2014 | ₩11,031 | ₩14,415 | ₩10,706 | ₩12,466 | +13.2% | 16.3M | 245 |
| 2013 | ₩11,467 | ₩12,179 | ₩8,869 | ₩11,014 | -4.3% | 20.2M | 247 |
| 2012 | ₩16,073 | ₩16,073 | ₩10,042 | ₩11,510 | -27.0% | 39.8M | 248 |
| 2011 | ₩12,747 | ₩21,189 | ₩9,501 | ₩15,764 | +23.4% | 52.3M | 248 |
| 2010 | ₩4,200 | ₩13,237 | ₩3,912 | ₩12,773 | +200.5% | 55.8M | 251 |
| 2009 | ₩3,050 | ₩4,327 | ₩2,970 | ₩4,251 | +39.6% | 20.6M | 253 |
| 2008 | ₩3,479 | ₩3,899 | ₩2,164 | ₩3,046 | -13.7% | 25.4M | 257 |
| 2007 | ₩1,336 | ₩5,261 | ₩1,218 | ₩3,530 | +164.1% | 54.2M | 246 |
| 2006 | ₩1,506 | ₩1,565 | ₩1,188 | ₩1,336 | -11.5% | 17.3M | 248 |
| 2005 | ₩975.78 | ₩1,773 | ₩937.60 | ₩1,510 | +54.1% | 33.3M | 259 |
| 2004 | ₩614.32 | ₩1,044 | ₩593.95 | ₩980.03 | +59.5% | 28.8M | 262 |
| 2003 | ₩633.83 | ₩700.02 | ₩509.95 | ₩614.32 | -3.1% | 30.4M | 261 |
| 2002 | ₩695.78 | ₩1,154 | ₩560.01 | ₩633.83 | -8.9% | 129.4M | 261 |
| 2001 | ₩975.78 | ₩984.27 | ₩653.35 | ₩695.78 | n/a | 82.4M | 42 |
003670 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₩185,200 | -7.6% |
| August 2026 | ₩200,500 | +45.6% |
| July 2026 | ₩137,700 | -21.6% |
| June 2026 | ₩175,600 | -28.5% |
| May 2026 | ₩245,500 | -2.6% |
| April 2026 | ₩252,000 | +23.8% |
| March 2026 | ₩203,500 | -17.5% |
| February 2026 | ₩246,705 | +10.5% |
| January 2026 | ₩223,233 | +19.5% |
| December 2025 | ₩186,776 | -9.4% |
| November 2025 | ₩206,253 | -4.6% |
| October 2025 | ₩216,241 | +50.9% |
About the 003670 data
Daily bars. 6,205 sessions from Nov 2, 2001 to Sep 28, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 2, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/003670/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on KRX
Common questions
003670 share price history
