See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI103.86▲ 4.41%
← 119500.KQ stock page

Formetal Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-293,105.003,150.003,105.003,140.003,023.6218,292
2024-07-263,130.003,155.003,070.003,120.003,004.3668,593
2024-07-253,205.003,205.003,075.003,120.003,004.3661,322
2024-07-243,205.003,215.003,170.003,205.003,086.2114,919
2024-07-233,205.003,255.003,165.003,205.003,086.2128,319
2024-07-223,240.003,275.003,205.003,205.003,086.2144,449
2024-07-193,285.003,290.003,200.003,240.003,119.9258,968
2024-07-183,330.003,330.003,260.003,285.003,163.2572,433
2024-07-173,320.003,355.003,285.003,295.003,172.8819,238
2024-07-163,310.003,340.003,285.003,320.003,196.9533,929
2024-07-153,265.003,320.003,250.003,310.003,187.3234,394
2024-07-123,250.003,265.003,220.003,250.003,129.5544,579
2024-07-113,230.003,235.003,205.003,225.003,105.4729,511
2024-07-103,230.003,245.003,185.003,215.003,095.8426,967
2024-07-093,245.003,245.003,185.003,230.003,110.2931,622
2024-07-083,160.003,225.003,155.003,225.003,105.4734,480
2024-07-053,190.003,195.003,150.003,185.003,066.9539,166
2024-07-043,230.003,250.003,160.003,170.003,052.5196,074
2024-07-033,330.003,345.003,250.003,250.003,129.5563,203
2024-07-023,370.003,390.003,310.003,330.003,206.5825,855
2024-07-013,305.003,380.003,305.003,370.003,245.1074,251
2024-06-283,320.003,325.003,295.003,320.003,196.9545,324
2024-06-273,320.003,325.003,295.003,320.003,196.9561,686
2024-06-263,365.003,380.003,305.003,325.003,201.7772,960
2024-06-253,420.003,445.003,310.003,360.003,235.4776,679
2024-06-243,380.003,460.003,375.003,415.003,288.4386,317
2024-06-213,375.003,405.003,350.003,380.003,254.7358,274
2024-06-203,355.003,365.003,340.003,360.003,235.4718,461
2024-06-193,385.003,395.003,340.003,340.003,216.2171,069
2024-06-183,420.003,430.003,365.003,385.003,259.5494,495
2024-06-173,430.003,465.003,405.003,425.003,298.0651,305
2024-06-143,455.003,460.003,405.003,425.003,298.0649,364
2024-06-133,435.003,455.003,430.003,455.003,326.9555,090
2024-06-123,470.003,525.003,430.003,435.003,307.69143,485
2024-06-113,455.003,485.003,400.003,415.003,288.4366,501
2024-06-103,480.003,525.003,460.003,465.003,336.58103,194
2024-06-073,420.003,485.003,420.003,465.003,336.5883,454
2024-06-053,440.003,455.003,395.003,425.003,298.0649,801
2024-06-043,440.003,460.003,390.003,435.003,307.6968,615
2024-06-033,400.003,480.003,400.003,440.003,312.50147,938
2024-05-313,395.003,415.003,375.003,395.003,269.1747,938
2024-05-303,455.003,465.003,335.003,400.003,273.99159,755
2024-05-293,535.003,545.003,420.003,475.003,346.21155,427
2024-05-283,540.003,555.003,485.003,520.003,389.5496,125
2024-05-273,415.003,595.003,415.003,535.003,403.98294,410
2024-05-243,440.003,450.003,405.003,440.003,312.5036,043
2024-05-233,430.003,475.003,405.003,435.003,307.6963,324
2024-05-223,450.003,460.003,400.003,430.003,302.8797,592
2024-05-213,455.003,475.003,435.003,440.003,312.5068,505
2024-05-203,500.003,510.003,445.003,455.003,326.9587,268
2024-05-173,530.003,555.003,465.003,480.003,351.0290,448
2024-05-163,540.003,575.003,525.003,525.003,394.3577,207
2024-05-143,540.003,565.003,520.003,535.003,403.98111,294
2024-05-133,515.003,565.003,500.003,525.003,394.35108,401
2024-05-103,500.003,570.003,480.003,530.003,399.17173,944
2024-05-093,500.003,520.003,475.003,480.003,351.0235,359
2024-05-083,510.003,520.003,465.003,490.003,360.6577,416
2024-05-073,470.003,510.003,460.003,510.003,379.9169,389
2024-05-033,495.003,515.003,450.003,460.003,331.7662,574
2024-05-023,505.003,505.003,470.003,490.003,360.6554,598
← NewerPage 10 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2960.0000 KRW
2024-12-2760.0000 KRW
2023-12-2760.0000 KRW
2022-12-2860.0000 KRW
2021-12-2960.0000 KRW
2020-12-2960.0000 KRW
2019-12-2760.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.