See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%
← 119500.KQ stock page

Formetal Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-063,580.003,610.003,535.003,555.003,367.3552,989
2023-11-033,595.003,605.003,500.003,560.003,372.0956,670
2023-11-023,535.003,645.003,535.003,560.003,372.0977,085
2023-11-013,405.003,535.003,390.003,530.003,343.6755,131
2023-10-313,510.003,590.003,370.003,405.003,225.27145,700
2023-10-303,320.003,510.003,320.003,485.003,301.0587,344
2023-10-273,430.003,465.003,310.003,350.003,173.17117,512
2023-10-263,570.003,570.003,400.003,420.003,239.48141,662
2023-10-253,530.003,650.003,510.003,585.003,395.77135,474
2023-10-243,475.003,545.003,365.003,495.003,310.52121,348
2023-10-233,510.003,570.003,380.003,475.003,291.57197,660
2023-10-203,750.003,855.003,505.003,505.003,319.99475,258
2023-10-193,700.003,855.003,640.003,735.003,537.85336,757
2023-10-183,690.003,855.003,690.003,750.003,552.06360,558
2023-10-173,595.003,760.003,590.003,690.003,495.23242,553
2023-10-163,660.003,760.003,550.003,590.003,400.50297,910
2023-10-133,725.003,760.003,630.003,675.003,481.02157,432
2023-10-123,775.003,775.003,610.003,725.003,528.38256,226
2023-10-113,700.003,785.003,600.003,775.003,575.74255,487
2023-10-103,605.003,950.003,585.003,820.003,618.361,329,287
2023-10-063,415.003,525.003,415.003,500.003,315.26104,848
2023-10-053,665.003,745.003,465.003,470.003,286.84427,561
2023-10-043,940.003,945.003,630.003,660.003,466.81295,610
2023-09-273,810.003,965.003,750.003,945.003,736.77282,704
2023-09-263,925.003,970.003,770.003,825.003,623.10219,279
2023-09-253,850.004,100.003,790.003,900.003,694.14845,028
2023-09-223,670.003,965.003,605.003,850.003,646.78523,958
2023-09-213,810.003,850.003,645.003,670.003,476.28228,192
2023-09-203,790.003,960.003,760.003,815.003,613.63290,408
2023-09-193,900.003,930.003,745.003,815.003,613.63492,702
2023-09-183,770.004,180.003,690.003,920.003,713.092,119,165
2023-09-153,665.003,800.003,650.003,755.003,556.80223,218
2023-09-143,550.003,725.003,535.003,705.003,509.43153,313
2023-09-133,610.003,660.003,530.003,530.003,343.67274,852
2023-09-123,765.003,815.003,610.003,620.003,428.92436,278
2023-09-113,850.004,335.003,690.003,710.003,514.173,837,906
2023-09-083,705.003,850.003,700.003,830.003,627.84397,548
2023-09-073,550.003,880.003,525.003,725.003,528.381,214,450
2023-09-063,570.003,625.003,530.003,580.003,391.03152,896
2023-09-053,560.003,665.003,540.003,620.003,428.92228,269
2023-09-043,505.003,750.003,475.003,560.003,372.09781,948
2023-09-013,430.003,625.003,415.003,505.003,319.99403,653
2023-08-313,470.003,490.003,410.003,435.003,253.6999,358
2023-08-303,490.003,525.003,425.003,435.003,253.69162,006
2023-08-293,425.003,475.003,410.003,455.003,272.6389,224
2023-08-283,380.003,440.003,365.003,400.003,220.53105,987
2023-08-253,405.003,455.003,365.003,365.003,187.38136,324
2023-08-243,390.003,430.003,325.003,410.003,230.01185,593
2023-08-233,405.003,475.003,340.003,360.003,182.64295,399
2023-08-223,450.003,485.003,320.003,385.003,206.33551,364
2023-08-213,790.003,790.003,440.003,465.003,282.101,649,436
2023-08-183,280.004,040.003,250.003,560.003,372.095,648,971
2023-08-173,385.003,385.003,245.003,285.003,111.6059,215
2023-08-163,395.003,400.003,310.003,370.003,192.1252,730
2023-08-143,410.003,525.003,350.003,395.003,215.8063,059
2023-08-113,320.003,420.003,320.003,410.003,230.0175,819
2023-08-103,305.003,345.003,285.003,320.003,144.7646,151
2023-08-093,285.003,320.003,240.003,305.003,130.5543,541
2023-08-083,335.003,390.003,275.003,285.003,111.6044,475
2023-08-073,340.003,365.003,280.003,365.003,187.3880,944
← NewerPage 13 of 21 · 1,230 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.