Formetal Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 4,040.00 | 4,080.00 | 3,980.00 | 4,075.00 | 3,744.79 | 71,147 |
| 2021-11-23 | 4,075.00 | 4,095.00 | 4,030.00 | 4,040.00 | 3,712.63 | 47,611 |
| 2021-11-22 | 4,095.00 | 4,110.00 | 4,030.00 | 4,095.00 | 3,763.17 | 40,413 |
| 2021-11-19 | 4,140.00 | 4,140.00 | 4,070.00 | 4,095.00 | 3,763.17 | 44,476 |
| 2021-11-18 | 4,180.00 | 4,180.00 | 4,100.00 | 4,160.00 | 3,822.90 | 36,181 |
| 2021-11-17 | 4,210.00 | 4,250.00 | 4,115.00 | 4,200.00 | 3,859.66 | 71,451 |
| 2021-11-16 | 4,185.00 | 4,210.00 | 4,160.00 | 4,170.00 | 3,832.09 | 70,775 |
| 2021-11-15 | 4,165.00 | 4,225.00 | 4,155.00 | 4,165.00 | 3,827.50 | 44,216 |
| 2021-11-12 | 4,010.00 | 4,165.00 | 4,010.00 | 4,125.00 | 3,790.74 | 82,796 |
| 2021-11-11 | 3,855.00 | 4,010.00 | 3,850.00 | 4,010.00 | 3,685.06 | 120,543 |
| 2021-11-10 | 4,105.00 | 4,105.00 | 3,870.00 | 3,945.00 | 3,625.33 | 141,607 |
| 2021-11-09 | 4,145.00 | 4,160.00 | 4,085.00 | 4,105.00 | 3,772.36 | 43,782 |
| 2021-11-08 | 4,115.00 | 4,155.00 | 4,045.00 | 4,125.00 | 3,790.74 | 46,198 |
| 2021-11-05 | 4,080.00 | 4,180.00 | 4,000.00 | 4,155.00 | 3,818.31 | 78,813 |
| 2021-11-04 | 4,145.00 | 4,200.00 | 4,075.00 | 4,090.00 | 3,758.58 | 57,897 |
| 2021-11-03 | 4,215.00 | 4,215.00 | 4,145.00 | 4,145.00 | 3,809.12 | 26,561 |
| 2021-11-02 | 4,120.00 | 4,225.00 | 4,120.00 | 4,180.00 | 3,841.28 | 40,378 |
| 2021-11-01 | 4,145.00 | 4,150.00 | 4,060.00 | 4,120.00 | 3,786.14 | 46,945 |
| 2021-10-29 | 4,195.00 | 4,240.00 | 4,130.00 | 4,170.00 | 3,832.09 | 38,448 |
| 2021-10-28 | 4,250.00 | 4,265.00 | 4,140.00 | 4,215.00 | 3,873.45 | 43,943 |
| 2021-10-27 | 4,245.00 | 4,270.00 | 4,210.00 | 4,250.00 | 3,905.61 | 27,932 |
| 2021-10-26 | 4,235.00 | 4,330.00 | 4,220.00 | 4,260.00 | 3,914.80 | 27,955 |
| 2021-10-25 | 4,190.00 | 4,270.00 | 4,160.00 | 4,235.00 | 3,891.83 | 42,528 |
| 2021-10-22 | 4,195.00 | 4,235.00 | 4,145.00 | 4,205.00 | 3,864.26 | 37,335 |
| 2021-10-21 | 4,290.00 | 4,315.00 | 4,205.00 | 4,210.00 | 3,868.85 | 33,836 |
| 2021-10-20 | 4,365.00 | 4,385.00 | 4,290.00 | 4,290.00 | 3,942.37 | 34,035 |
| 2021-10-19 | 4,375.00 | 4,400.00 | 4,340.00 | 4,355.00 | 4,002.10 | 38,692 |
| 2021-10-18 | 4,380.00 | 4,385.00 | 4,315.00 | 4,375.00 | 4,020.48 | 39,736 |
| 2021-10-15 | 4,295.00 | 4,370.00 | 4,235.00 | 4,370.00 | 4,015.89 | 67,297 |
| 2021-10-14 | 4,200.00 | 4,270.00 | 4,180.00 | 4,255.00 | 3,910.21 | 58,461 |
← NewerPage 21 of 21 · 1,230 trading days
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.