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%WTI103.27▲ 3.82%
← 119500.KQ stock page

Formetal Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-043,265.003,340.003,250.003,340.003,163.7046,811
2023-08-033,280.003,310.003,200.003,285.003,111.6066,004
2023-08-023,340.003,350.003,270.003,320.003,144.7675,124
2023-08-013,280.003,325.003,250.003,310.003,135.2831,524
2023-07-313,250.003,280.003,230.003,265.003,092.6647,972
2023-07-283,200.003,250.003,170.003,250.003,078.4548,601
2023-07-273,055.003,190.003,055.003,170.003,002.6761,869
2023-07-263,355.003,360.003,015.003,065.002,903.22274,187
2023-07-253,310.003,355.003,300.003,355.003,177.9183,526
2023-07-243,480.003,485.003,340.003,350.003,173.17147,192
2023-07-213,530.003,575.003,490.003,495.003,310.5257,463
2023-07-203,480.003,570.003,475.003,565.003,376.8223,670
2023-07-193,555.003,570.003,500.003,500.003,315.2650,719
2023-07-183,585.003,620.003,540.003,565.003,376.8258,509
2023-07-173,680.003,680.003,600.003,610.003,419.4561,382
2023-07-143,580.003,610.003,540.003,610.003,419.4551,337
2023-07-133,595.003,630.003,550.003,595.003,405.2458,824
2023-07-123,595.003,610.003,560.003,560.003,372.0939,565
2023-07-113,505.003,585.003,505.003,585.003,395.7733,148
2023-07-103,525.003,550.003,475.003,540.003,353.1440,283
2023-07-073,530.003,545.003,480.003,545.003,357.8873,211
2023-07-063,605.003,625.003,515.003,535.003,348.41138,610
2023-07-053,705.003,725.003,615.003,625.003,433.6664,023
2023-07-043,755.003,780.003,710.003,715.003,518.9140,972
2023-07-033,710.003,745.003,695.003,740.003,542.5938,276
2023-06-303,645.003,685.003,610.003,675.003,481.0234,483
2023-06-293,760.003,760.003,600.003,645.003,452.60117,174
2023-06-283,785.003,815.003,725.003,730.003,533.1172,506
2023-06-273,775.003,820.003,765.003,780.003,580.4845,545
2023-06-263,790.003,800.003,665.003,765.003,566.2793,651
2023-06-233,870.003,895.003,780.003,780.003,580.4881,622
2023-06-223,895.003,920.003,735.003,895.003,689.4145,354
2023-06-213,930.003,935.003,880.003,915.003,708.3542,363
2023-06-203,930.003,975.003,910.003,930.003,722.5662,520
2023-06-193,880.003,965.003,840.003,930.003,722.5691,271
2023-06-163,860.003,895.003,830.003,860.003,656.2546,699
2023-06-153,875.003,895.003,760.003,845.003,642.04104,396
2023-06-144,015.004,025.003,820.003,875.003,670.46183,470
2023-06-134,005.004,045.003,990.004,015.003,803.0765,021
2023-06-124,030.004,050.003,980.004,040.003,826.7548,037
2023-06-094,020.004,030.003,995.004,025.003,812.5448,962
2023-06-084,070.004,080.003,975.004,000.003,788.8663,691
2023-06-074,050.004,070.004,020.004,060.003,845.7058,392
2023-06-054,065.004,095.003,995.004,040.003,826.75115,341
2023-06-023,980.004,120.003,980.004,050.003,836.22234,615
2023-06-013,925.004,285.003,900.003,980.003,769.92373,812
2023-05-314,035.004,040.003,960.003,960.003,750.9754,337
2023-05-303,945.004,010.003,910.004,010.003,798.3462,117
2023-05-263,960.003,970.003,895.003,940.003,732.0347,953
2023-05-253,985.004,020.003,930.003,945.003,736.7769,670
2023-05-243,995.004,030.003,970.003,995.003,784.1347,113
2023-05-234,100.004,100.004,000.004,020.003,807.8185,531
2023-05-224,080.004,090.004,020.004,070.003,855.1777,733
2023-05-194,045.004,045.003,975.004,010.003,798.3491,816
2023-05-184,020.004,100.004,000.004,025.003,812.54253,281
2023-05-173,980.004,075.003,965.004,000.003,788.86244,897
2023-05-163,870.003,925.003,850.003,895.003,689.4175,821
2023-05-153,985.004,010.003,870.003,905.003,698.88118,357
2023-05-124,010.004,025.003,945.003,955.003,746.2484,374
2023-05-113,970.004,090.003,950.004,010.003,798.34232,130
← NewerPage 14 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.