See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI102.84▲ 3.39%
← 119500.KQ stock page

Formetal Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-283,125.003,180.003,075.003,150.003,094.74120,484
2025-10-273,100.003,140.003,100.003,110.003,055.4454,369
2025-10-243,140.003,140.003,060.003,100.003,045.61201,456
2025-10-233,160.003,180.003,125.003,135.003,080.00174,845
2025-10-223,160.003,160.003,120.003,160.003,104.5656,457
2025-10-213,240.003,245.003,040.003,160.003,104.56154,824
2025-10-203,130.003,220.003,110.003,220.003,163.51174,538
2025-10-173,215.003,215.003,120.003,130.003,075.09153,785
2025-10-163,265.003,285.003,195.003,195.003,138.95170,522
2025-10-153,180.003,260.003,160.003,255.003,197.89234,137
2025-10-143,300.003,330.003,150.003,170.003,114.39289,450
2025-10-132,970.003,275.002,970.003,260.003,202.81870,907
2025-10-102,985.003,045.002,985.003,020.002,967.02116,364
2025-10-023,000.003,035.003,000.003,025.002,971.9337,969
2025-10-012,995.003,025.002,990.003,010.002,957.1928,025
2025-09-302,995.003,010.002,985.002,995.002,942.4630,425
2025-09-292,985.003,020.002,985.003,010.002,957.1914,291
2025-09-263,045.003,045.002,975.003,000.002,947.3785,202
2025-09-253,020.003,045.003,015.003,045.002,991.5863,018
2025-09-243,055.003,055.003,005.003,035.002,981.7535,044
2025-09-233,135.003,155.003,050.003,060.003,006.3290,567
2025-09-223,130.003,140.003,100.003,130.003,075.0992,435
2025-09-193,140.003,155.003,100.003,130.003,075.0979,630
2025-09-183,085.003,150.003,085.003,140.003,084.9162,307
2025-09-173,125.003,125.003,080.003,100.003,045.6137,317
2025-09-163,150.003,155.003,105.003,125.003,070.1865,005
2025-09-153,130.003,160.003,070.003,140.003,084.91167,738
2025-09-123,120.003,135.003,070.003,100.003,045.61117,905
2025-09-113,060.003,140.003,060.003,120.003,065.26109,571
2025-09-103,025.003,060.003,020.003,060.003,006.3249,964
2025-09-093,055.003,075.003,000.003,020.002,967.0299,175
2025-09-083,070.003,075.003,030.003,060.003,006.3239,700
2025-09-053,030.003,055.003,015.003,030.002,976.8430,888
2025-09-042,970.003,045.002,970.003,040.002,986.6752,953
2025-09-032,970.002,980.002,940.002,965.002,912.9846,621
2025-09-022,915.002,985.002,915.002,970.002,917.8957,862
2025-09-012,980.002,990.002,925.002,940.002,888.4267,060
2025-08-293,020.003,035.002,980.002,990.002,937.5431,922
2025-08-282,985.003,040.002,985.003,020.002,967.0269,899
2025-08-273,000.003,030.002,990.003,000.002,947.3730,045
2025-08-263,025.003,030.002,980.003,020.002,967.0232,866
2025-08-253,000.003,030.002,960.003,025.002,971.9349,512
2025-08-222,965.003,040.002,960.002,990.002,937.5442,731
2025-08-212,945.003,020.002,930.002,965.002,912.9854,913
2025-08-203,005.003,005.002,880.002,945.002,893.3386,922
2025-08-193,035.003,050.003,005.003,005.002,952.2837,899
2025-08-183,045.003,065.003,015.003,065.003,011.2339,675
2025-08-143,060.003,085.003,040.003,060.003,006.3227,368
2025-08-133,060.003,080.003,030.003,060.003,006.3228,564
2025-08-123,085.003,100.003,065.003,075.003,021.0529,599
2025-08-113,070.003,100.003,065.003,085.003,030.8827,528
2025-08-083,050.003,085.003,050.003,060.003,006.3223,379
2025-08-073,070.003,080.003,045.003,050.002,996.4953,117
2025-08-063,100.003,100.003,045.003,055.003,001.4028,137
2025-08-053,030.003,085.003,030.003,085.003,030.8836,465
2025-08-043,035.003,060.003,000.003,015.002,962.1176,119
2025-08-013,150.003,155.003,015.003,035.002,981.75115,801
2025-07-313,180.003,185.003,120.003,135.003,080.0070,696
2025-07-303,120.003,190.003,100.003,165.003,109.4792,304
2025-07-293,075.003,130.003,060.003,120.003,065.2642,979
← NewerPage 5 of 21 · 1,229 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.