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%WTI100.58▲ 1.12%
← 119500.KQ stock page

Formetal Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-313,885.004,200.003,885.004,065.003,993.681,614,171
2025-01-243,910.003,910.003,705.003,805.003,738.25369,063
2025-01-233,870.004,070.003,800.003,910.003,841.40584,219
2025-01-223,845.003,930.003,780.003,795.003,728.42210,227
2025-01-213,775.003,900.003,650.003,825.003,757.89285,741
2025-01-203,790.004,130.003,710.003,810.003,743.16860,177
2025-01-173,650.003,795.003,575.003,705.003,640.00218,413
2025-01-163,690.003,750.003,595.003,640.003,576.14271,553
2025-01-153,560.003,670.003,480.003,660.003,595.79287,068
2025-01-143,400.003,580.003,390.003,515.003,453.33171,437
2025-01-133,500.003,500.003,370.003,395.003,335.44143,591
2025-01-103,610.003,770.003,520.003,520.003,458.25449,995
2025-01-093,340.003,650.003,315.003,590.003,527.02467,320
2025-01-083,430.003,495.003,250.003,330.003,271.58169,041
2025-01-073,535.003,535.003,380.003,440.003,379.65163,776
2025-01-063,450.003,615.003,425.003,535.003,472.98399,816
2025-01-033,395.003,700.003,390.003,555.003,492.631,010,088
2025-01-023,025.003,395.003,025.003,380.003,320.70552,994
2024-12-302,870.003,140.002,870.003,000.002,947.37298,521
2024-12-273,020.003,020.002,895.002,910.002,858.9599,848
2024-12-263,020.003,105.002,980.003,020.002,908.07193,956
2024-12-243,035.003,035.002,915.002,950.002,840.66104,838
2024-12-232,895.003,005.002,855.002,995.002,884.00137,147
2024-12-202,965.002,990.002,815.002,895.002,787.70178,539
2024-12-193,000.003,050.002,945.002,965.002,855.11128,231
2024-12-183,130.003,160.003,010.003,065.002,951.40167,928
2024-12-173,175.003,245.003,025.003,130.003,013.99200,552
2024-12-163,465.003,740.003,120.003,175.003,057.331,174,681
2024-12-133,245.003,430.003,240.003,375.003,249.91289,827
2024-12-123,495.003,525.003,210.003,385.003,259.54613,061
2024-12-113,255.003,525.003,140.003,525.003,394.351,595,261
2024-12-102,950.003,210.002,865.003,005.002,893.63759,825
2024-12-092,640.003,225.002,620.002,980.002,869.551,634,092
2024-12-062,655.002,855.002,615.002,705.002,604.75341,856
2024-12-052,705.002,710.002,620.002,655.002,556.6095,420
2024-12-042,460.002,940.002,440.002,750.002,648.081,042,221
2024-12-032,510.002,550.002,495.002,510.002,416.9752,931
2024-12-022,615.002,615.002,455.002,510.002,416.97186,968
2024-11-292,665.002,675.002,610.002,615.002,518.0843,854
2024-11-282,645.002,690.002,625.002,660.002,561.4111,218
2024-11-272,700.002,735.002,630.002,645.002,546.9756,948
2024-11-262,695.002,715.002,640.002,690.002,590.3060,228
2024-11-252,800.002,810.002,665.002,695.002,595.12106,926
2024-11-222,760.002,890.002,760.002,780.002,676.9727,494
2024-11-212,780.002,875.002,755.002,780.002,676.9719,265
2024-11-202,785.002,800.002,730.002,770.002,667.3432,804
2024-11-192,740.002,810.002,735.002,765.002,662.5223,064
2024-11-182,755.002,785.002,715.002,765.002,662.5224,070
2024-11-152,665.002,765.002,610.002,760.002,657.7143,252
2024-11-142,655.002,705.002,630.002,635.002,537.3447,348
2024-11-132,725.002,740.002,640.002,675.002,575.8691,276
2024-11-122,800.002,810.002,710.002,725.002,624.0084,413
2024-11-112,865.002,880.002,770.002,800.002,696.2237,197
2024-11-082,895.002,910.002,855.002,865.002,758.8117,517
2024-11-072,900.002,920.002,850.002,905.002,797.3324,084
2024-11-062,895.002,920.002,855.002,890.002,782.8936,537
2024-11-052,880.002,930.002,875.002,880.002,773.2623,153
2024-11-042,855.002,920.002,840.002,910.002,802.1534,276
2024-11-012,900.002,930.002,860.002,870.002,763.6330,980
2024-10-312,865.002,945.002,835.002,900.002,792.5270,484
← NewerPage 8 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.