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
2024-01-313,485.004,095.003,465.003,515.003,384.7213,820,650
2024-01-303,515.003,545.003,480.003,485.003,355.8450,757
2024-01-293,540.003,610.003,490.003,490.003,360.6577,489
2024-01-263,440.003,625.003,440.003,530.003,399.17122,190
2024-01-253,525.003,530.003,410.003,455.003,326.95128,705
2024-01-243,610.003,610.003,525.003,525.003,394.35115,800
2024-01-233,600.003,640.003,565.003,590.003,456.94160,270
2024-01-223,710.003,725.003,585.003,610.003,476.20295,387
2024-01-193,705.003,790.003,690.003,705.003,567.68215,554
2024-01-183,685.003,840.003,665.003,755.003,615.83574,660
2024-01-173,665.004,000.003,595.003,740.003,601.382,167,755
2024-01-163,650.003,780.003,550.003,665.003,529.16394,115
2024-01-153,655.003,705.003,600.003,645.003,509.91130,346
2024-01-123,680.003,760.003,640.003,640.003,505.09159,445
2024-01-113,695.003,725.003,605.003,665.003,529.16101,160
2024-01-103,670.003,670.003,560.003,660.003,524.35132,361
2024-01-093,680.003,690.003,610.003,650.003,514.72141,611
2024-01-083,705.003,710.003,650.003,680.003,543.6177,844
2024-01-053,720.003,760.003,665.003,705.003,567.6889,112
2024-01-043,740.003,770.003,530.003,745.003,606.20197,198
2024-01-033,785.003,785.003,705.003,760.003,620.6444,803
2024-01-023,860.003,860.003,760.003,785.003,644.72139,317
2023-12-283,655.003,780.003,655.003,775.003,635.0980,448
2023-12-273,635.003,750.003,635.003,670.003,533.9898,792
2023-12-263,740.003,760.003,640.003,675.003,481.02106,880
2023-12-223,780.003,820.003,665.003,745.003,547.32181,659
2023-12-213,805.003,835.003,715.003,760.003,561.53308,176
2023-12-203,640.003,970.003,640.003,895.003,689.41916,093
2023-12-193,590.003,650.003,570.003,640.003,447.8777,870
2023-12-183,580.003,630.003,565.003,610.003,419.4584,920
2023-12-153,535.003,580.003,495.003,560.003,372.0974,197
2023-12-143,520.003,545.003,490.003,520.003,334.2078,820
2023-12-133,590.003,590.003,465.003,515.003,329.4696,399
2023-12-123,560.003,600.003,540.003,580.003,391.0368,262
2023-12-113,650.003,650.003,535.003,560.003,372.09156,454
2023-12-083,645.003,715.003,595.003,625.003,433.66156,247
2023-12-073,545.003,845.003,525.003,620.003,428.92787,477
2023-12-063,510.003,570.003,510.003,550.003,362.6266,023
2023-12-053,475.003,580.003,435.003,505.003,319.99129,507
2023-12-043,500.003,550.003,475.003,500.003,315.2650,690
2023-12-013,520.003,560.003,490.003,500.003,315.2696,946
2023-11-303,455.003,615.003,440.003,500.003,315.26195,055
2023-11-293,425.003,460.003,405.003,420.003,239.4888,194
2023-11-283,470.003,515.003,400.003,425.003,244.21105,731
2023-11-273,535.003,535.003,455.003,485.003,301.0555,852
2023-11-243,475.003,520.003,470.003,500.003,315.2642,504
2023-11-233,500.003,650.003,465.003,495.003,310.52141,489
2023-11-223,440.003,455.003,390.003,445.003,263.1651,606
2023-11-213,400.003,460.003,385.003,440.003,258.4288,740
2023-11-203,330.003,405.003,320.003,395.003,215.8070,379
2023-11-173,365.003,390.003,325.003,360.003,182.6456,034
2023-11-163,375.003,405.003,290.003,375.003,196.8576,514
2023-11-153,330.003,405.003,330.003,370.003,192.1289,415
2023-11-143,240.003,340.003,240.003,330.003,154.2348,118
2023-11-133,330.003,330.003,250.003,255.003,083.1978,504
2023-11-103,400.003,425.003,285.003,295.003,121.08146,623
2023-11-093,510.003,540.003,400.003,405.003,225.2795,900
2023-11-083,560.003,610.003,485.003,490.003,305.7861,595
2023-11-073,530.003,610.003,450.003,520.003,334.20111,310
2023-11-063,580.003,610.003,535.003,555.003,367.3552,989
← NewerPage 12 of 21 · 1,229 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.