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%WTI103.27▲ 3.82%
← 119500.KQ stock page

Formetal Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-283,150.003,160.003,090.003,095.003,040.7091,056
2025-07-253,155.003,160.003,105.003,150.003,094.7451,830
2025-07-243,180.003,185.003,140.003,150.003,094.74139,150
2025-07-233,185.003,195.003,170.003,175.003,119.3035,738
2025-07-223,220.003,220.003,180.003,185.003,129.12113,201
2025-07-213,180.003,220.003,180.003,215.003,158.6071,027
2025-07-183,225.003,225.003,180.003,205.003,148.7782,285
2025-07-173,225.003,230.003,185.003,210.003,153.68142,727
2025-07-163,230.003,240.003,195.003,210.003,153.6863,078
2025-07-153,210.003,230.003,195.003,230.003,173.3370,528
2025-07-143,210.003,235.003,195.003,220.003,163.5187,738
2025-07-113,180.003,260.003,165.003,220.003,163.51172,614
2025-07-103,180.003,190.003,165.003,180.003,124.2177,931
2025-07-093,125.003,185.003,125.003,180.003,124.21122,794
2025-07-083,140.003,150.003,115.003,125.003,070.18107,907
2025-07-073,135.003,165.003,120.003,150.003,094.7463,198
2025-07-043,155.003,185.003,115.003,155.003,099.65121,762
2025-07-033,105.003,170.003,105.003,155.003,099.65177,099
2025-07-023,105.003,110.003,060.003,105.003,050.5393,312
2025-07-013,100.003,120.003,095.003,105.003,050.5399,485
2025-06-303,095.003,115.003,070.003,090.003,035.7984,519
2025-06-273,080.003,105.003,060.003,090.003,035.79102,702
2025-06-263,155.003,155.003,060.003,080.003,025.96153,432
2025-06-253,185.003,195.003,140.003,150.003,094.74152,134
2025-06-243,165.003,200.003,145.003,185.003,129.12193,043
2025-06-233,200.003,210.003,115.003,185.003,129.12324,557
2025-06-203,150.003,180.003,135.003,165.003,109.47118,734
2025-06-193,150.003,165.003,125.003,155.003,099.65186,735
2025-06-183,185.003,190.003,135.003,145.003,089.82222,318
2025-06-173,255.003,270.003,155.003,185.003,129.12365,568
2025-06-163,310.003,330.003,195.003,260.003,202.81335,610
2025-06-133,260.003,425.003,210.003,280.003,222.461,592,780
2025-06-123,215.003,275.003,200.003,245.003,188.07215,099
2025-06-113,235.003,265.003,210.003,215.003,158.60224,585
2025-06-103,255.003,265.003,200.003,220.003,163.51227,488
2025-06-093,200.003,255.003,190.003,225.003,168.42281,684
2025-06-053,180.003,225.003,155.003,195.003,138.95164,052
2025-06-043,155.003,190.003,115.003,180.003,124.21135,356
2025-06-023,120.003,155.003,050.003,155.003,099.65122,877
2025-05-303,185.003,205.003,090.003,095.003,040.70195,785
2025-05-293,160.003,220.003,145.003,195.003,138.95205,493
2025-05-283,140.003,195.003,120.003,135.003,080.00127,487
2025-05-273,195.003,200.003,125.003,135.003,080.00184,569
2025-05-263,130.003,210.003,100.003,185.003,129.12153,696
2025-05-233,240.003,245.003,100.003,140.003,084.91266,090
2025-05-223,220.003,220.003,140.003,185.003,129.12227,134
2025-05-213,310.003,330.003,220.003,220.003,163.51226,180
2025-05-203,185.003,285.003,185.003,250.003,192.98301,077
2025-05-193,255.003,300.003,165.003,180.003,124.21400,416
2025-05-163,400.003,430.003,210.003,260.003,202.81621,005
2025-05-153,470.003,525.003,345.003,370.003,310.88828,791
2025-05-143,640.003,645.003,425.003,475.003,414.041,564,048
2025-05-133,165.004,085.003,135.003,625.003,561.4018,489,350
2025-05-123,005.003,200.003,005.003,165.003,109.471,899,081
2025-05-093,650.003,950.003,440.003,480.003,418.953,820,100
2025-05-083,925.004,155.003,715.003,785.003,718.606,359,442
2025-05-073,990.004,970.003,990.004,070.003,998.6019,606,480
2025-05-023,185.003,950.003,180.003,950.003,880.7012,429,030
2025-04-303,240.003,240.003,005.003,040.002,986.67551,253
2025-04-293,500.003,600.003,115.003,220.003,163.51727,955
← NewerPage 6 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.