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
2023-05-103,915.004,015.003,895.003,950.003,741.50131,277
2023-05-093,895.003,945.003,835.003,915.003,708.3559,636
2023-05-083,860.003,940.003,850.003,885.003,679.93100,164
2023-05-043,850.003,910.003,805.003,835.003,632.57104,190
2023-05-033,885.003,940.003,840.003,870.003,665.7257,099
2023-05-023,765.003,920.003,755.003,900.003,694.1496,529
2023-04-283,890.003,915.003,700.003,755.003,556.80168,152
2023-04-273,805.003,890.003,720.003,855.003,651.52104,510
2023-04-263,960.003,965.003,820.003,820.003,618.36179,347
2023-04-254,100.004,125.003,895.003,980.003,769.92231,492
2023-04-244,020.004,135.003,900.003,985.003,774.65237,329
2023-04-214,150.004,175.004,015.004,015.003,803.07340,577
2023-04-204,130.004,390.004,020.004,160.003,940.421,741,695
2023-04-193,970.004,140.003,960.004,100.003,883.58272,171
2023-04-184,050.004,070.003,930.003,965.003,755.71137,261
2023-04-174,070.004,100.003,990.004,040.003,826.75243,869
2023-04-144,005.004,165.003,875.004,135.003,916.74377,854
2023-04-133,880.004,005.003,865.003,975.003,765.18152,679
2023-04-123,875.003,945.003,845.003,930.003,722.56151,255
2023-04-113,795.003,860.003,720.003,855.003,651.52112,766
2023-04-103,825.003,905.003,760.003,800.003,599.42162,847
2023-04-073,890.003,890.003,795.003,825.003,623.10136,357
2023-04-063,990.003,990.003,850.003,875.003,670.46149,040
2023-04-053,970.003,970.003,910.003,940.003,732.03116,564
2023-04-043,945.003,990.003,900.003,940.003,732.03172,207
2023-04-033,915.003,985.003,860.003,975.003,765.18200,498
2023-03-314,050.004,055.003,880.003,915.003,708.35245,844
2023-03-304,030.004,050.003,965.004,010.003,798.34200,101
2023-03-293,915.004,020.003,890.004,015.003,803.07189,103
2023-03-283,955.004,015.003,900.003,955.003,746.24205,165
2023-03-273,890.003,950.003,765.003,945.003,736.77165,791
2023-03-243,905.003,950.003,840.003,890.003,684.67158,473
2023-03-233,955.004,000.003,860.003,860.003,656.25341,600
2023-03-223,975.004,040.003,870.003,995.003,784.13421,184
2023-03-214,000.004,040.003,905.003,940.003,732.03462,319
2023-03-203,825.004,205.003,745.003,965.003,755.713,806,970
2023-03-173,690.003,945.003,650.003,730.003,533.11636,933
2023-03-163,640.003,640.003,550.003,615.003,424.1881,013
2023-03-153,515.003,670.003,515.003,650.003,457.34154,715
2023-03-143,680.003,700.003,440.003,470.003,286.84327,374
2023-03-133,755.003,755.003,575.003,705.003,509.43191,478
2023-03-103,705.003,885.003,705.003,745.003,547.32270,459
2023-03-093,770.004,070.003,735.003,780.003,580.482,174,389
2023-03-083,715.003,740.003,635.003,735.003,537.8591,662
2023-03-073,725.003,745.003,680.003,720.003,523.6467,592
2023-03-063,710.003,725.003,670.003,725.003,528.3892,372
2023-03-033,725.003,760.003,675.003,715.003,518.9189,091
2023-03-023,680.003,785.003,655.003,715.003,518.91222,516
2023-02-283,615.003,665.003,615.003,655.003,462.0763,225
2023-02-273,620.003,640.003,545.003,610.003,419.4556,776
2023-02-243,740.003,740.003,570.003,625.003,433.6693,813
2023-02-233,660.003,695.003,625.003,685.003,490.4954,750
2023-02-223,630.003,690.003,625.003,640.003,447.8772,596
2023-02-213,660.003,725.003,635.003,700.003,504.7079,033
2023-02-203,630.003,695.003,570.003,655.003,462.0760,129
2023-02-173,560.003,635.003,555.003,595.003,405.2443,293
2023-02-163,600.003,635.003,585.003,615.003,424.1858,388
2023-02-153,700.003,705.003,550.003,580.003,391.03168,752
2023-02-143,700.003,715.003,650.003,690.003,495.2365,938
2023-02-133,640.003,675.003,630.003,670.003,476.2891,468
← NewerPage 15 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.