Formetal Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 5,500.00 | 5,900.00 | 5,370.00 | 5,370.00 | 5,000.58 | 1,091,505 |
| 2022-05-19 | 5,400.00 | 5,550.00 | 5,250.00 | 5,500.00 | 5,121.64 | 180,976 |
| 2022-05-18 | 5,560.00 | 5,580.00 | 5,470.00 | 5,520.00 | 5,140.26 | 116,431 |
| 2022-05-17 | 5,250.00 | 5,650.00 | 5,240.00 | 5,530.00 | 5,149.57 | 414,137 |
| 2022-05-16 | 5,300.00 | 5,390.00 | 5,210.00 | 5,250.00 | 4,888.83 | 132,164 |
| 2022-05-13 | 5,150.00 | 5,260.00 | 5,100.00 | 5,240.00 | 4,879.52 | 147,196 |
| 2022-05-12 | 5,220.00 | 5,260.00 | 5,040.00 | 5,150.00 | 4,795.71 | 174,051 |
| 2022-05-11 | 5,360.00 | 5,420.00 | 5,210.00 | 5,280.00 | 4,916.77 | 215,924 |
| 2022-05-10 | 5,130.00 | 5,430.00 | 4,935.00 | 5,420.00 | 5,047.14 | 556,113 |
| 2022-05-09 | 5,140.00 | 5,580.00 | 5,030.00 | 5,310.00 | 4,944.71 | 781,064 |
| 2022-05-06 | 5,490.00 | 5,540.00 | 5,180.00 | 5,200.00 | 4,842.27 | 483,184 |
| 2022-05-04 | 5,870.00 | 5,970.00 | 5,530.00 | 5,600.00 | 5,214.76 | 676,729 |
| 2022-05-03 | 5,750.00 | 6,370.00 | 5,610.00 | 5,910.00 | 5,503.43 | 4,405,785 |
| 2022-05-02 | 5,550.00 | 5,790.00 | 5,550.00 | 5,730.00 | 5,335.81 | 276,503 |
| 2022-04-29 | 5,550.00 | 5,700.00 | 5,490.00 | 5,700.00 | 5,307.88 | 143,589 |
| 2022-04-28 | 5,690.00 | 5,690.00 | 5,500.00 | 5,580.00 | 5,196.13 | 145,417 |
| 2022-04-27 | 5,480.00 | 5,650.00 | 5,450.00 | 5,600.00 | 5,214.76 | 197,086 |
| 2022-04-26 | 5,360.00 | 5,670.00 | 5,360.00 | 5,650.00 | 5,261.32 | 275,537 |
| 2022-04-25 | 5,480.00 | 5,530.00 | 5,290.00 | 5,400.00 | 5,028.51 | 379,626 |
| 2022-04-22 | 5,730.00 | 5,780.00 | 5,560.00 | 5,660.00 | 5,270.63 | 196,403 |
| 2022-04-21 | 5,690.00 | 5,790.00 | 5,620.00 | 5,730.00 | 5,335.81 | 190,393 |
| 2022-04-20 | 5,840.00 | 5,840.00 | 5,650.00 | 5,660.00 | 5,270.63 | 171,263 |
| 2022-04-19 | 5,690.00 | 5,820.00 | 5,610.00 | 5,790.00 | 5,391.69 | 234,141 |
| 2022-04-18 | 5,880.00 | 5,890.00 | 5,610.00 | 5,690.00 | 5,298.56 | 268,417 |
| 2022-04-15 | 5,870.00 | 5,950.00 | 5,820.00 | 5,870.00 | 5,466.18 | 150,103 |
| 2022-04-14 | 5,780.00 | 5,920.00 | 5,780.00 | 5,870.00 | 5,466.18 | 272,149 |
| 2022-04-13 | 5,880.00 | 5,880.00 | 5,700.00 | 5,750.00 | 5,354.44 | 292,856 |
| 2022-04-12 | 5,700.00 | 5,850.00 | 5,560.00 | 5,850.00 | 5,447.56 | 503,221 |
| 2022-04-11 | 6,040.00 | 6,130.00 | 5,720.00 | 5,860.00 | 5,456.87 | 620,048 |
| 2022-04-08 | 6,130.00 | 6,200.00 | 5,930.00 | 6,080.00 | 5,661.74 | 565,711 |
| 2022-04-07 | 6,660.00 | 6,680.00 | 6,080.00 | 6,160.00 | 5,736.23 | 1,042,500 |
| 2022-04-06 | 6,770.00 | 6,770.00 | 6,640.00 | 6,730.00 | 6,267.02 | 245,547 |
| 2022-04-05 | 6,900.00 | 6,900.00 | 6,670.00 | 6,840.00 | 6,369.45 | 424,502 |
| 2022-04-04 | 7,180.00 | 7,180.00 | 6,720.00 | 6,790.00 | 6,322.89 | 813,244 |
| 2022-04-01 | 7,140.00 | 7,320.00 | 7,040.00 | 7,100.00 | 6,611.57 | 759,362 |
| 2022-03-31 | 6,560.00 | 7,450.00 | 6,540.00 | 7,240.00 | 6,741.93 | 4,238,194 |
| 2022-03-30 | 6,250.00 | 6,860.00 | 6,140.00 | 6,560.00 | 6,108.71 | 1,281,025 |
| 2022-03-29 | 6,250.00 | 6,340.00 | 6,090.00 | 6,260.00 | 5,829.35 | 317,929 |
| 2022-03-28 | 6,390.00 | 6,470.00 | 6,250.00 | 6,250.00 | 5,820.04 | 313,589 |
| 2022-03-25 | 6,550.00 | 6,650.00 | 6,300.00 | 6,440.00 | 5,996.97 | 546,043 |
| 2022-03-24 | 6,440.00 | 6,600.00 | 6,340.00 | 6,490.00 | 6,043.53 | 535,078 |
| 2022-03-23 | 6,350.00 | 6,580.00 | 6,260.00 | 6,490.00 | 6,043.53 | 1,098,624 |
| 2022-03-22 | 6,050.00 | 6,560.00 | 6,000.00 | 6,370.00 | 5,931.79 | 2,716,020 |
| 2022-03-21 | 6,000.00 | 6,150.00 | 5,930.00 | 6,000.00 | 5,587.24 | 433,350 |
| 2022-03-18 | 5,830.00 | 6,060.00 | 5,830.00 | 6,000.00 | 5,587.24 | 446,762 |
| 2022-03-17 | 6,110.00 | 6,250.00 | 5,870.00 | 5,890.00 | 5,484.81 | 644,449 |
| 2022-03-16 | 5,960.00 | 6,090.00 | 5,820.00 | 5,970.00 | 5,559.30 | 513,495 |
| 2022-03-15 | 6,130.00 | 6,250.00 | 5,890.00 | 6,010.00 | 5,596.55 | 686,545 |
| 2022-03-14 | 6,180.00 | 6,310.00 | 6,030.00 | 6,180.00 | 5,754.86 | 1,082,035 |
| 2022-03-11 | 6,010.00 | 6,250.00 | 5,970.00 | 6,190.00 | 5,764.17 | 1,265,508 |
| 2022-03-10 | 6,080.00 | 6,080.00 | 5,510.00 | 6,060.00 | 5,643.11 | 1,723,684 |
| 2022-03-08 | 6,040.00 | 6,360.00 | 5,920.00 | 5,990.00 | 5,577.93 | 1,280,789 |
| 2022-03-07 | 6,290.00 | 6,700.00 | 6,070.00 | 6,170.00 | 5,745.54 | 3,976,848 |
| 2022-03-04 | 5,560.00 | 6,550.00 | 5,450.00 | 6,190.00 | 5,764.17 | 12,061,480 |
| 2022-03-03 | 5,050.00 | 5,940.00 | 5,020.00 | 5,480.00 | 5,103.01 | 6,438,060 |
| 2022-03-02 | 4,880.00 | 5,070.00 | 4,815.00 | 5,050.00 | 4,702.59 | 471,990 |
| 2022-02-28 | 4,990.00 | 5,060.00 | 4,835.00 | 4,880.00 | 4,544.29 | 488,045 |
| 2022-02-25 | 4,855.00 | 5,030.00 | 4,750.00 | 4,905.00 | 4,567.57 | 884,115 |
| 2022-02-24 | 4,885.00 | 5,340.00 | 4,820.00 | 4,905.00 | 4,567.57 | 3,438,370 |
| 2022-02-23 | 4,745.00 | 4,990.00 | 4,725.00 | 4,935.00 | 4,595.50 | 606,109 |
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.