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
2022-11-154,020.004,035.003,940.004,010.003,734.14211,219
2022-11-144,065.004,085.003,995.004,020.003,743.45134,861
2022-11-114,100.004,105.004,035.004,045.003,766.73107,531
2022-11-104,035.004,075.004,005.004,015.003,738.7954,843
2022-11-094,040.004,090.004,020.004,055.003,776.04110,985
2022-11-084,020.004,070.004,010.004,025.003,748.1196,818
2022-11-073,935.004,040.003,920.004,015.003,738.7988,635
2022-11-043,920.003,950.003,880.003,930.003,659.6480,721
2022-11-034,020.004,020.003,865.003,920.003,650.33167,314
2022-11-023,995.004,085.003,930.004,015.003,738.79373,665
2022-11-013,850.003,990.003,850.003,975.003,701.55129,732
2022-10-313,840.003,885.003,760.003,840.003,575.83163,103
2022-10-283,865.003,900.003,830.003,830.003,566.5254,176
2022-10-273,870.003,920.003,830.003,915.003,645.6774,619
2022-10-263,870.003,875.003,735.003,815.003,552.5572,777
2022-10-253,885.003,925.003,835.003,860.003,594.4699,572
2022-10-243,840.003,890.003,780.003,885.003,617.74130,571
2022-10-213,790.003,820.003,730.003,735.003,478.0677,374
2022-10-203,895.003,945.003,765.003,800.003,538.58130,494
2022-10-193,860.003,940.003,840.003,905.003,636.36156,882
2022-10-183,800.003,900.003,800.003,855.003,589.80145,889
2022-10-173,610.003,780.003,600.003,775.003,515.30158,311
2022-10-143,595.003,765.003,585.003,735.003,478.06229,106
2022-10-133,730.003,730.003,495.003,520.003,277.85268,173
2022-10-123,780.003,820.003,680.003,730.003,473.40266,919
2022-10-113,930.004,130.003,785.003,840.003,575.83756,831
2022-10-074,020.004,030.003,880.003,955.003,682.92461,425
2022-10-063,925.004,035.003,920.004,035.003,757.42100,989
2022-10-053,980.004,040.003,885.003,925.003,654.99228,687
2022-10-043,760.003,960.003,740.003,960.003,687.58286,114
2022-09-303,690.003,770.003,585.003,740.003,482.71123,446
2022-09-293,755.003,825.003,695.003,720.003,464.09166,896
2022-09-283,750.003,870.003,575.003,690.003,436.15307,712
2022-09-273,905.003,950.003,680.003,795.003,533.93440,507
2022-09-264,395.004,395.003,900.003,920.003,650.33796,644
2022-09-234,610.004,645.004,415.004,460.004,153.18166,913
2022-09-224,600.004,635.004,530.004,605.004,288.21218,276
2022-09-214,540.004,660.004,490.004,600.004,283.55244,696
2022-09-204,450.004,545.004,450.004,540.004,227.6884,996
2022-09-194,480.004,525.004,430.004,460.004,153.18172,324
2022-09-164,425.004,520.004,405.004,465.004,157.84204,275
2022-09-154,590.004,630.004,450.004,495.004,185.77210,272
2022-09-144,515.004,555.004,395.004,535.004,223.02184,054
2022-09-134,630.004,705.004,600.004,675.004,353.39279,755
2022-09-084,680.004,680.004,570.004,610.004,292.86159,570
2022-09-074,850.004,890.004,570.004,630.004,311.49566,243
2022-09-064,855.004,960.004,855.004,910.004,572.22134,349
2022-09-055,030.005,160.004,850.004,885.004,548.94353,534
2022-09-025,250.005,290.005,030.005,090.004,739.84336,564
2022-09-015,480.005,480.005,130.005,250.004,888.83698,198
2022-08-315,570.005,570.005,400.005,500.005,121.64464,520
2022-08-305,650.005,680.005,400.005,570.005,186.82710,672
2022-08-295,360.005,730.005,300.005,540.005,158.881,781,189
2022-08-265,460.005,670.005,330.005,550.005,168.202,004,003
2022-08-255,320.005,410.005,290.005,380.005,009.89782,885
2022-08-245,030.005,840.005,030.005,360.004,991.279,053,637
2022-08-234,965.005,110.004,930.004,985.004,642.0683,866
2022-08-225,120.005,140.005,000.005,050.004,702.59111,208
2022-08-195,220.005,250.005,140.005,200.004,842.2787,732
2022-08-185,090.005,220.004,985.005,190.004,832.96158,782
← NewerPage 17 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.