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%WTI103.44▲ 3.99%
← 119500.KQ stock page

Formetal Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-303,475.003,520.003,475.003,485.003,355.8470,020
2024-04-293,445.003,510.003,435.003,500.003,370.28104,179
2024-04-263,450.003,480.003,390.003,435.003,307.69130,354
2024-04-253,510.003,540.003,440.003,445.003,317.32111,290
2024-04-243,490.003,545.003,485.003,515.003,384.7279,719
2024-04-233,485.003,740.003,425.003,475.003,346.21740,944
2024-04-223,545.003,580.003,445.003,465.003,336.58123,645
2024-04-193,545.003,625.003,505.003,545.003,413.61224,255
2024-04-183,510.003,600.003,470.003,525.003,394.3581,159
2024-04-173,560.003,595.003,505.003,510.003,379.91101,098
2024-04-163,640.003,660.003,530.003,535.003,403.98188,277
2024-04-153,650.003,695.003,620.003,660.003,524.35110,150
2024-04-123,730.003,730.003,570.003,655.003,519.54326,637
2024-04-113,750.003,760.003,640.003,700.003,562.87196,526
2024-04-093,785.003,790.003,710.003,750.003,611.01136,878
2024-04-083,730.003,835.003,695.003,780.003,639.90318,831
2024-04-053,650.003,705.003,620.003,695.003,558.05175,186
2024-04-043,665.003,770.003,640.003,650.003,514.72259,453
2024-04-033,725.003,845.003,665.003,665.003,529.16773,421
2024-04-023,605.003,825.003,605.003,750.003,611.01449,340
2024-04-013,570.003,660.003,570.003,625.003,490.6574,653
2024-03-293,590.003,610.003,550.003,570.003,437.6943,239
2024-03-283,600.003,620.003,570.003,595.003,461.7666,608
2024-03-273,635.003,635.003,585.003,615.003,481.0254,007
2024-03-263,580.003,650.003,580.003,620.003,485.8387,634
2024-03-253,575.003,640.003,560.003,605.003,471.3971,248
2024-03-223,550.003,630.003,500.003,610.003,476.20168,772
2024-03-213,505.003,535.003,505.003,515.003,384.7236,679
2024-03-203,535.003,550.003,490.003,505.003,375.0946,528
2024-03-193,570.003,600.003,520.003,530.003,399.1758,738
2024-03-183,550.003,600.003,515.003,570.003,437.6958,557
2024-03-153,550.003,630.003,515.003,555.003,423.24150,070
2024-03-143,445.003,555.003,445.003,550.003,418.43112,595
2024-03-133,425.003,490.003,400.003,470.003,341.3992,809
2024-03-123,480.003,480.003,400.003,420.003,293.25123,395
2024-03-113,465.003,485.003,440.003,460.003,331.7653,876
2024-03-083,495.003,500.003,440.003,450.003,322.13101,002
2024-03-073,520.003,520.003,435.003,490.003,360.65135,550
2024-03-063,510.003,545.003,500.003,520.003,389.5460,116
2024-03-053,545.003,550.003,505.003,535.003,403.9898,604
2024-03-043,525.003,550.003,505.003,545.003,413.6172,156
2024-02-293,570.003,585.003,505.003,505.003,375.09155,772
2024-02-283,605.003,625.003,540.003,555.003,423.24175,925
2024-02-273,720.003,755.003,565.003,575.003,442.50480,730
2024-02-263,620.003,865.003,600.003,865.003,721.75928,532
2024-02-233,690.003,700.003,620.003,630.003,495.46106,193
2024-02-223,690.003,720.003,670.003,680.003,543.6178,848
2024-02-213,685.003,750.003,670.003,690.003,553.24123,332
2024-02-203,755.003,800.003,700.003,710.003,572.50304,636
2024-02-193,710.003,780.003,685.003,755.003,615.83234,860
2024-02-163,700.003,805.003,640.003,710.003,572.50507,307
2024-02-153,755.003,780.003,665.003,680.003,543.61389,446
2024-02-143,610.003,745.003,585.003,745.003,606.20331,724
2024-02-133,575.003,620.003,565.003,615.003,481.0284,340
2024-02-083,555.003,610.003,495.003,580.003,447.32213,469
2024-02-073,565.003,590.003,530.003,550.003,418.4396,563
2024-02-063,590.003,630.003,525.003,565.003,432.87173,403
2024-02-053,560.003,660.003,535.003,630.003,495.46294,675
2024-02-023,515.003,580.003,510.003,545.003,413.61297,674
2024-02-013,530.003,565.003,485.003,515.003,384.72525,019
← NewerPage 11 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.