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
2023-02-103,760.003,760.003,645.003,690.003,495.23159,652
2023-02-093,750.003,770.003,735.003,755.003,556.8085,013
2023-02-083,795.003,825.003,760.003,770.003,571.00103,494
2023-02-073,800.003,805.003,760.003,790.003,589.95120,172
2023-02-063,785.003,795.003,735.003,785.003,585.2198,305
2023-02-033,980.004,015.003,780.003,785.003,585.21757,808
2023-02-023,815.003,860.003,780.003,860.003,656.25227,791
2023-02-013,810.003,810.003,735.003,780.003,580.48126,524
2023-01-313,770.003,815.003,735.003,780.003,580.48135,973
2023-01-303,765.003,820.003,725.003,775.003,575.74119,588
2023-01-273,785.003,800.003,725.003,750.003,552.06124,754
2023-01-263,750.003,840.003,730.003,770.003,571.00159,371
2023-01-253,650.003,780.003,580.003,755.003,556.80835,785
2023-01-203,605.003,620.003,575.003,605.003,414.7148,144
2023-01-193,485.003,765.003,420.003,600.003,409.98404,531
2023-01-183,520.003,525.003,445.003,475.003,291.5759,834
2023-01-173,610.003,620.003,515.003,515.003,329.4661,084
2023-01-163,660.003,660.003,580.003,610.003,419.4583,195
2023-01-133,565.003,620.003,555.003,620.003,428.9297,185
2023-01-123,570.003,595.003,530.003,560.003,372.0987,159
2023-01-113,540.003,590.003,510.003,565.003,376.82140,733
2023-01-103,490.003,645.003,480.003,510.003,324.73536,481
2023-01-093,500.003,520.003,430.003,480.003,296.31173,406
2023-01-063,350.003,420.003,350.003,400.003,220.5386,681
2023-01-053,345.003,385.003,335.003,370.003,192.1250,623
2023-01-043,265.003,350.003,255.003,345.003,168.4474,146
2023-01-033,280.003,325.003,240.003,305.003,130.5569,576
2023-01-023,410.003,435.003,290.003,305.003,130.55176,856
2022-12-293,540.003,540.003,350.003,410.003,230.01231,505
2022-12-283,550.003,570.003,515.003,545.003,357.8867,703
2022-12-273,615.003,730.003,545.003,550.003,305.78362,573
2022-12-263,535.003,555.003,495.003,525.003,282.5071,339
2022-12-233,690.003,690.003,485.003,530.003,287.16212,136
2022-12-223,695.003,725.003,675.003,690.003,436.1564,910
2022-12-213,700.003,705.003,640.003,690.003,436.1547,289
2022-12-203,770.003,770.003,670.003,680.003,426.8492,305
2022-12-193,745.003,790.003,745.003,765.003,505.9935,248
2022-12-163,830.003,845.003,770.003,770.003,510.65161,386
2022-12-153,785.003,855.003,770.003,840.003,575.8389,465
2022-12-143,760.003,785.003,745.003,770.003,510.6524,254
2022-12-133,740.003,785.003,700.003,755.003,496.6865,856
2022-12-123,700.003,770.003,690.003,720.003,464.0932,002
2022-12-093,700.003,740.003,635.003,690.003,436.1558,729
2022-12-083,810.003,810.003,675.003,700.003,445.46144,363
2022-12-073,745.003,830.003,710.003,815.003,552.5584,676
2022-12-063,840.003,910.003,785.003,800.003,538.58132,461
2022-12-053,855.003,895.003,840.003,875.003,608.4354,720
2022-12-023,905.003,910.003,810.003,840.003,575.8380,817
2022-12-013,830.003,910.003,830.003,885.003,617.7475,285
2022-11-303,830.003,930.003,785.003,810.003,547.90169,293
2022-11-293,765.003,880.003,765.003,865.003,599.1139,306
2022-11-284,010.004,010.003,825.003,825.003,561.8698,246
2022-11-254,025.004,030.003,950.003,975.003,701.5576,682
2022-11-244,025.004,050.003,960.004,010.003,734.14335,006
2022-11-233,845.003,935.003,845.003,925.003,654.99105,249
2022-11-223,815.003,875.003,810.003,845.003,580.4950,871
2022-11-214,010.004,050.003,825.003,835.003,571.18213,178
2022-11-184,080.004,080.004,000.004,005.003,729.48118,193
2022-11-173,950.004,050.003,925.004,040.003,762.07128,418
2022-11-164,010.004,040.003,955.003,985.003,710.86111,809
← NewerPage 16 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.