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
2022-02-224,690.004,850.004,680.004,745.004,418.57345,597
2022-02-214,790.004,820.004,680.004,800.004,469.79214,680
2022-02-184,655.004,835.004,590.004,810.004,479.10251,404
2022-02-174,705.004,790.004,655.004,695.004,372.01385,682
2022-02-164,365.004,670.004,365.004,665.004,344.08304,939
2022-02-154,540.004,555.004,325.004,340.004,041.44327,258
2022-02-144,605.004,805.004,575.004,590.004,274.24480,186
2022-02-114,775.004,775.004,645.004,645.004,325.45227,013
2022-02-104,815.004,820.004,705.004,805.004,474.45206,386
2022-02-094,750.004,800.004,710.004,760.004,432.54144,607
2022-02-084,770.004,810.004,600.004,750.004,423.23283,256
2022-02-074,830.004,865.004,720.004,745.004,418.57354,699
2022-02-044,570.004,870.004,535.004,805.004,474.451,319,067
2022-02-034,385.004,640.004,350.004,580.004,264.93499,192
2022-01-284,040.004,190.003,905.004,180.003,892.44145,168
2022-01-274,235.004,255.003,970.004,040.003,762.07281,375
2022-01-264,205.004,300.004,180.004,220.003,929.69207,543
2022-01-254,400.004,490.004,210.004,235.003,943.66575,956
2022-01-244,685.004,690.004,405.004,415.004,111.28485,312
2022-01-214,575.004,875.004,540.004,710.004,385.981,104,326
2022-01-204,470.004,680.004,465.004,585.004,269.58691,981
2022-01-194,405.004,550.004,360.004,370.004,069.37257,840
2022-01-184,510.004,960.004,485.004,525.004,213.711,140,721
2022-01-174,590.004,615.004,480.004,510.004,199.74211,348
2022-01-144,685.004,700.004,545.004,590.004,274.24469,828
2022-01-134,815.004,945.004,735.004,790.004,460.48767,565
2022-01-124,485.004,890.004,455.004,815.004,483.761,268,808
2022-01-114,650.004,710.004,465.004,485.004,176.46270,804
2022-01-104,770.004,775.004,590.004,660.004,339.42213,932
2022-01-074,525.004,860.004,520.004,755.004,427.89627,731
2022-01-064,695.004,695.004,500.004,525.004,213.71388,522
2022-01-054,990.005,050.004,740.004,775.004,446.51630,921
2022-01-044,750.005,160.004,680.004,965.004,623.443,022,441
2022-01-034,660.004,810.004,600.004,755.004,427.89564,027
2021-12-304,685.004,745.004,595.004,650.004,330.11354,065
2021-12-294,565.004,625.004,535.004,575.004,260.27259,635
2021-12-284,690.004,695.004,510.004,565.004,195.09532,270
2021-12-274,595.005,270.004,550.004,730.004,346.714,804,763
2021-12-244,620.004,620.004,495.004,505.004,139.95313,125
2021-12-234,555.004,650.004,455.004,600.004,227.25431,968
2021-12-224,550.004,665.004,455.004,555.004,185.90537,101
2021-12-214,355.004,790.004,340.004,520.004,153.732,283,862
2021-12-204,535.004,595.004,350.004,370.004,015.89701,901
2021-12-174,710.004,765.004,535.004,580.004,208.871,116,123
2021-12-164,330.005,360.004,290.004,690.004,309.9610,447,780
2021-12-154,625.004,670.004,275.004,285.003,937.77861,854
2021-12-144,150.004,690.004,085.004,505.004,139.952,233,512
2021-12-134,045.004,510.004,045.004,160.003,822.901,080,726
2021-12-104,010.004,020.003,990.004,020.003,694.2554,946
2021-12-094,025.004,025.003,965.004,010.003,685.0628,580
2021-12-084,020.004,040.003,970.004,005.003,680.4630,507
2021-12-074,015.004,040.003,965.004,010.003,685.0631,182
2021-12-063,995.004,030.003,930.003,995.003,671.2751,643
2021-12-033,950.003,995.003,900.003,995.003,671.2755,968
2021-12-023,730.003,900.003,700.003,880.003,565.5962,664
2021-12-013,625.003,740.003,550.003,730.003,427.7575,355
2021-11-303,860.003,900.003,570.003,640.003,345.04169,013
2021-11-293,945.004,030.003,830.003,860.003,547.21191,161
2021-11-264,100.004,150.004,015.004,070.003,740.2094,540
2021-11-254,095.004,110.004,055.004,100.003,767.7758,773
← NewerPage 20 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.