Formetal Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 5,170.00 | 5,230.00 | 5,100.00 | 5,110.00 | 4,758.46 | 131,361 |
| 2022-08-16 | 5,330.00 | 5,350.00 | 5,200.00 | 5,220.00 | 4,860.90 | 169,122 |
| 2022-08-12 | 5,300.00 | 5,350.00 | 5,260.00 | 5,300.00 | 4,935.39 | 118,799 |
| 2022-08-11 | 5,180.00 | 5,430.00 | 5,180.00 | 5,290.00 | 4,926.08 | 387,679 |
| 2022-08-10 | 5,200.00 | 5,240.00 | 5,130.00 | 5,160.00 | 4,805.03 | 67,194 |
| 2022-08-09 | 5,230.00 | 5,300.00 | 5,080.00 | 5,210.00 | 4,851.59 | 201,606 |
| 2022-08-08 | 5,170.00 | 5,250.00 | 5,070.00 | 5,250.00 | 4,888.83 | 160,150 |
| 2022-08-05 | 5,180.00 | 5,200.00 | 5,090.00 | 5,170.00 | 4,814.34 | 129,034 |
| 2022-08-04 | 5,270.00 | 5,280.00 | 5,120.00 | 5,180.00 | 4,823.65 | 151,159 |
| 2022-08-03 | 5,240.00 | 5,350.00 | 5,200.00 | 5,240.00 | 4,879.52 | 249,454 |
| 2022-08-02 | 5,200.00 | 5,470.00 | 5,180.00 | 5,300.00 | 4,935.39 | 1,140,380 |
| 2022-08-01 | 5,110.00 | 5,250.00 | 5,080.00 | 5,170.00 | 4,814.34 | 175,242 |
| 2022-07-29 | 5,140.00 | 5,210.00 | 5,070.00 | 5,160.00 | 4,805.03 | 191,310 |
| 2022-07-28 | 5,200.00 | 5,240.00 | 5,110.00 | 5,110.00 | 4,758.46 | 204,808 |
| 2022-07-27 | 5,140.00 | 5,220.00 | 5,010.00 | 5,150.00 | 4,795.71 | 487,880 |
| 2022-07-26 | 4,995.00 | 5,250.00 | 4,935.00 | 5,140.00 | 4,786.40 | 569,496 |
| 2022-07-25 | 4,970.00 | 5,040.00 | 4,930.00 | 5,010.00 | 4,665.34 | 382,171 |
| 2022-07-22 | 4,780.00 | 5,370.00 | 4,620.00 | 4,995.00 | 4,651.38 | 2,321,619 |
| 2022-07-21 | 4,700.00 | 4,760.00 | 4,660.00 | 4,740.00 | 4,413.92 | 51,162 |
| 2022-07-20 | 4,800.00 | 4,800.00 | 4,690.00 | 4,705.00 | 4,381.33 | 88,184 |
| 2022-07-19 | 4,670.00 | 4,755.00 | 4,650.00 | 4,710.00 | 4,385.98 | 58,983 |
| 2022-07-18 | 4,600.00 | 4,685.00 | 4,555.00 | 4,670.00 | 4,348.73 | 62,671 |
| 2022-07-15 | 4,545.00 | 4,600.00 | 4,340.00 | 4,530.00 | 4,218.37 | 107,360 |
| 2022-07-14 | 4,540.00 | 4,600.00 | 4,470.00 | 4,550.00 | 4,236.99 | 83,280 |
| 2022-07-13 | 4,475.00 | 4,585.00 | 4,420.00 | 4,575.00 | 4,260.27 | 63,516 |
| 2022-07-12 | 4,700.00 | 4,750.00 | 4,430.00 | 4,480.00 | 4,171.80 | 125,969 |
| 2022-07-11 | 4,680.00 | 4,825.00 | 4,640.00 | 4,775.00 | 4,446.51 | 92,494 |
| 2022-07-08 | 4,620.00 | 4,720.00 | 4,615.00 | 4,710.00 | 4,385.98 | 138,182 |
| 2022-07-07 | 4,520.00 | 4,620.00 | 4,510.00 | 4,620.00 | 4,302.17 | 83,106 |
| 2022-07-06 | 4,710.00 | 4,710.00 | 4,470.00 | 4,520.00 | 4,209.05 | 65,141 |
| 2022-07-05 | 4,415.00 | 4,575.00 | 4,415.00 | 4,550.00 | 4,236.99 | 59,398 |
| 2022-07-04 | 4,610.00 | 4,700.00 | 4,260.00 | 4,415.00 | 4,111.28 | 144,236 |
| 2022-07-01 | 4,460.00 | 4,905.00 | 4,460.00 | 4,600.00 | 4,283.55 | 472,511 |
| 2022-06-30 | 4,730.00 | 4,760.00 | 4,460.00 | 4,460.00 | 4,153.18 | 167,998 |
| 2022-06-29 | 4,605.00 | 4,790.00 | 4,590.00 | 4,725.00 | 4,399.95 | 150,796 |
| 2022-06-28 | 4,555.00 | 4,730.00 | 4,545.00 | 4,655.00 | 4,334.77 | 89,240 |
| 2022-06-27 | 4,480.00 | 4,580.00 | 4,375.00 | 4,555.00 | 4,241.65 | 126,006 |
| 2022-06-24 | 4,120.00 | 4,480.00 | 4,100.00 | 4,395.00 | 4,092.65 | 230,745 |
| 2022-06-23 | 4,220.00 | 4,470.00 | 4,125.00 | 4,135.00 | 3,850.54 | 355,303 |
| 2022-06-22 | 4,635.00 | 4,635.00 | 4,175.00 | 4,200.00 | 3,911.07 | 285,337 |
| 2022-06-21 | 4,560.00 | 4,645.00 | 4,470.00 | 4,565.00 | 4,250.96 | 163,928 |
| 2022-06-20 | 5,000.00 | 5,050.00 | 4,485.00 | 4,560.00 | 4,246.30 | 353,357 |
| 2022-06-17 | 4,820.00 | 5,040.00 | 4,715.00 | 4,980.00 | 4,637.41 | 222,739 |
| 2022-06-16 | 5,110.00 | 5,200.00 | 4,985.00 | 5,040.00 | 4,693.28 | 170,221 |
| 2022-06-15 | 5,260.00 | 5,330.00 | 4,915.00 | 5,040.00 | 4,693.28 | 373,964 |
| 2022-06-14 | 5,250.00 | 5,350.00 | 5,090.00 | 5,330.00 | 4,963.33 | 388,950 |
| 2022-06-13 | 5,660.00 | 5,820.00 | 5,410.00 | 5,410.00 | 5,037.83 | 546,530 |
| 2022-06-10 | 6,000.00 | 6,150.00 | 5,750.00 | 5,830.00 | 5,428.93 | 623,390 |
| 2022-06-09 | 6,110.00 | 6,260.00 | 5,970.00 | 6,050.00 | 5,633.80 | 1,046,119 |
| 2022-06-08 | 6,140.00 | 6,240.00 | 6,000.00 | 6,110.00 | 5,689.67 | 1,151,382 |
| 2022-06-07 | 5,930.00 | 6,320.00 | 5,790.00 | 6,180.00 | 5,754.86 | 2,834,789 |
| 2022-06-03 | 5,580.00 | 5,900.00 | 5,570.00 | 5,830.00 | 5,428.93 | 1,748,005 |
| 2022-06-02 | 5,460.00 | 5,700.00 | 5,380.00 | 5,480.00 | 5,103.01 | 413,977 |
| 2022-05-31 | 5,500.00 | 5,740.00 | 5,450.00 | 5,490.00 | 5,112.32 | 270,944 |
| 2022-05-30 | 5,420.00 | 5,530.00 | 5,420.00 | 5,500.00 | 5,121.64 | 168,192 |
| 2022-05-27 | 5,400.00 | 5,440.00 | 5,340.00 | 5,420.00 | 5,047.14 | 80,898 |
| 2022-05-26 | 5,420.00 | 5,430.00 | 5,320.00 | 5,350.00 | 4,981.95 | 101,207 |
| 2022-05-25 | 5,270.00 | 5,420.00 | 5,220.00 | 5,420.00 | 5,047.14 | 152,242 |
| 2022-05-24 | 5,390.00 | 5,490.00 | 5,250.00 | 5,260.00 | 4,898.15 | 218,042 |
| 2022-05-23 | 5,450.00 | 5,450.00 | 5,210.00 | 5,300.00 | 4,935.39 | 143,287 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 60.0000 KRW |
| 2024-12-27 | 60.0000 KRW |
| 2023-12-27 | 60.0000 KRW |
| 2022-12-28 | 60.0000 KRW |
| 2021-12-29 | 60.0000 KRW |
| 2020-12-29 | 60.0000 KRW |
| 2019-12-27 | 60.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.