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%WTI100.97▲ 1.51%
← 119500.KQ stock page

Formetal Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-283,200.003,370.003,150.003,365.003,305.96768,663
2025-04-253,150.003,280.003,135.003,160.003,104.56301,453
2025-04-243,155.003,205.003,120.003,130.003,075.09263,958
2025-04-233,195.003,310.003,110.003,135.003,080.00687,300
2025-04-223,110.003,145.003,025.003,140.003,084.91367,365
2025-04-213,160.003,200.003,085.003,110.003,055.44537,682
2025-04-183,345.003,345.003,095.003,115.003,060.35716,460
2025-04-173,025.003,500.003,000.003,345.003,286.322,749,982
2025-04-162,910.003,025.002,845.003,025.002,971.93465,110
2025-04-152,995.002,995.002,870.002,895.002,844.21451,989
2025-04-142,770.003,075.002,770.002,950.002,898.251,502,761
2025-04-113,315.003,400.003,200.003,230.003,173.33610,577
2025-04-103,195.003,500.003,115.003,285.003,227.37771,693
2025-04-093,210.003,390.003,050.003,065.003,011.23500,398
2025-04-083,265.003,520.003,110.003,180.003,124.211,046,302
2025-04-073,670.003,670.003,175.003,225.003,168.42840,550
2025-04-043,100.003,700.003,100.003,695.003,630.181,258,619
2025-04-033,080.003,300.003,065.003,150.003,094.74351,851
2025-04-023,010.003,500.003,010.003,175.003,119.301,679,570
2025-04-012,795.003,020.002,795.002,995.002,942.46250,765
2025-03-312,915.002,915.002,795.002,795.002,745.96291,738
2025-03-283,000.003,005.002,880.002,915.002,863.86155,129
2025-03-273,020.003,115.002,980.003,000.002,947.37274,507
2025-03-263,095.003,130.003,035.003,080.003,025.96193,904
2025-03-253,295.003,325.002,980.003,080.003,025.96545,880
2025-03-243,215.003,815.003,200.003,265.003,207.727,642,336
2025-03-213,195.003,250.003,095.003,180.003,124.21164,944
2025-03-203,505.003,525.003,155.003,200.003,143.86363,085
2025-03-193,575.003,635.003,470.003,470.003,409.12144,597
2025-03-183,640.003,675.003,585.003,590.003,527.02108,904
2025-03-173,655.003,715.003,625.003,635.003,571.23107,271
2025-03-143,655.003,750.003,600.003,655.003,590.88112,960
2025-03-133,585.003,660.003,570.003,655.003,590.88124,144
2025-03-123,425.003,740.003,425.003,575.003,512.28184,925
2025-03-113,310.003,545.003,310.003,465.003,404.21120,071
2025-03-103,625.003,625.003,360.003,500.003,438.60185,236
2025-03-073,660.003,735.003,520.003,625.003,561.40339,134
2025-03-063,365.003,915.003,320.003,660.003,595.791,925,742
2025-03-053,235.003,400.003,235.003,365.003,305.96101,005
2025-03-043,255.003,460.003,210.003,255.003,197.89294,765
2025-02-283,355.003,455.003,300.003,325.003,266.6780,791
2025-02-273,460.003,485.003,330.003,355.003,296.14199,388
2025-02-263,640.003,690.003,440.003,465.003,404.21222,665
2025-02-253,760.003,780.003,605.003,640.003,576.14120,687
2025-02-243,700.003,805.003,640.003,760.003,694.04111,919
2025-02-213,715.003,810.003,705.003,705.003,640.00112,351
2025-02-203,735.003,840.003,625.003,745.003,679.30170,213
2025-02-193,710.003,790.003,675.003,750.003,684.21135,981
2025-02-183,680.003,735.003,580.003,720.003,654.74149,200
2025-02-173,520.003,660.003,405.003,650.003,585.96224,520
2025-02-143,605.003,735.003,580.003,625.003,561.40190,288
2025-02-133,540.003,745.003,535.003,630.003,566.32221,145
2025-02-123,840.003,840.003,530.003,560.003,497.54460,865
2025-02-113,815.003,870.003,720.003,870.003,802.11152,093
2025-02-103,795.003,945.003,695.003,835.003,767.72384,072
2025-02-074,010.004,045.003,790.003,815.003,748.07388,685
2025-02-064,190.004,190.003,960.004,090.004,018.25501,513
2025-02-053,780.004,355.003,770.004,220.004,145.961,439,962
2025-02-043,710.003,835.003,610.003,780.003,713.68321,292
2025-02-034,190.004,300.003,510.003,755.003,689.121,299,470
← NewerPage 7 of 21 · 1,223 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.