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%WTI101.21▲ 1.75%
← 119500.KQ stock page

Formetal Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-302,830.002,885.002,785.002,870.002,763.6352,158
2024-10-292,815.002,830.002,785.002,825.002,720.3026,305
2024-10-282,830.002,845.002,755.002,795.002,691.4159,181
2024-10-252,875.002,900.002,815.002,830.002,725.11123,855
2024-10-242,895.002,930.002,810.002,900.002,792.5273,404
2024-10-232,900.003,030.002,865.002,905.002,797.33404,741
2024-10-222,760.003,035.002,730.002,900.002,792.52590,012
2024-10-212,740.002,780.002,740.002,760.002,657.7118,728
2024-10-182,765.002,765.002,715.002,740.002,638.4514,590
2024-10-172,755.002,785.002,745.002,755.002,652.8922,272
2024-10-162,820.002,845.002,720.002,785.002,681.7848,908
2024-10-152,830.002,860.002,810.002,850.002,744.3722,033
2024-10-142,870.002,880.002,785.002,860.002,754.0060,482
2024-10-112,820.002,820.002,780.002,810.002,705.8510,271
2024-10-102,840.002,855.002,790.002,810.002,705.8520,676
2024-10-082,870.002,880.002,795.002,840.002,734.7438,780
2024-10-072,840.002,870.002,830.002,865.002,758.8123,937
2024-10-042,840.002,860.002,835.002,840.002,734.7416,225
2024-10-022,860.002,890.002,825.002,840.002,734.7448,589
2024-09-302,880.002,890.002,835.002,850.002,744.3737,339
2024-09-272,870.002,900.002,830.002,875.002,768.4430,032
2024-09-262,845.002,880.002,830.002,870.002,763.6315,212
2024-09-252,805.002,890.002,795.002,860.002,754.0033,157
2024-09-242,755.002,805.002,745.002,805.002,701.0414,305
2024-09-232,730.002,760.002,705.002,750.002,648.0835,017
2024-09-202,730.002,755.002,695.002,730.002,628.8255,617
2024-09-192,710.002,720.002,685.002,720.002,619.1936,790
2024-09-132,670.002,695.002,650.002,690.002,590.3040,027
2024-09-122,640.002,670.002,620.002,670.002,571.0436,888
2024-09-112,680.002,690.002,600.002,610.002,513.2750,629
2024-09-102,670.002,705.002,650.002,680.002,580.6720,759
2024-09-092,610.002,685.002,590.002,670.002,571.0458,782
2024-09-062,630.002,655.002,550.002,625.002,527.7156,840
2024-09-052,660.002,710.002,625.002,655.002,556.6038,361
2024-09-042,705.002,760.002,635.002,665.002,566.23104,195
2024-09-032,805.002,805.002,750.002,765.002,662.5220,081
2024-09-022,830.002,830.002,735.002,805.002,701.0445,316
2024-08-302,800.002,830.002,800.002,820.002,715.4811,605
2024-08-292,820.002,845.002,775.002,800.002,696.2227,245
2024-08-282,845.002,860.002,785.002,820.002,715.4830,970
2024-08-272,820.002,855.002,785.002,855.002,749.1932,199
2024-08-262,865.002,875.002,815.002,840.002,734.7417,136
2024-08-232,925.002,925.002,850.002,850.002,744.3726,618
2024-08-222,990.003,000.002,860.002,920.002,811.7882,246
2024-08-213,005.003,010.002,950.002,990.002,879.1825,949
2024-08-202,980.003,005.002,980.003,000.002,888.819,365
2024-08-193,040.003,040.002,975.002,980.002,869.5519,360
2024-08-163,025.003,050.002,990.003,030.002,917.7054,106
2024-08-142,970.003,030.002,940.003,025.002,912.8838,183
2024-08-132,995.003,030.002,930.002,960.002,850.2942,402
2024-08-122,930.003,000.002,910.002,995.002,884.0051,876
2024-08-092,865.002,915.002,845.002,915.002,806.9649,928
2024-08-082,800.002,865.002,775.002,850.002,744.3739,150
2024-08-072,755.002,875.002,755.002,845.002,739.5692,757
2024-08-062,665.002,840.002,665.002,790.002,686.59157,882
2024-08-053,005.003,010.002,550.002,665.002,566.23284,211
2024-08-023,105.003,140.003,025.003,050.002,936.9654,307
2024-08-013,105.003,145.003,095.003,140.003,023.6228,860
2024-07-313,085.003,100.003,050.003,090.002,975.4827,495
2024-07-303,160.003,160.003,050.003,080.002,965.8552,952
← NewerPage 9 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.