See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.15▲ 2.06%
← 119500.KQ stock page

Formetal Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-222,485.002,555.002,470.002,495.002,495.0053,000
2026-07-212,355.002,510.002,315.002,480.002,480.0028,309
2026-07-202,480.002,480.002,375.002,395.002,395.0021,952
2026-07-162,545.002,550.002,435.002,480.002,480.0050,121
2026-07-152,500.002,550.002,470.002,520.002,520.0038,261
2026-07-142,360.002,500.002,300.002,475.002,475.0068,204
2026-07-132,565.002,630.002,420.002,420.002,420.0041,564
2026-07-102,510.002,590.002,465.002,565.002,565.0020,816
2026-07-092,420.002,515.002,405.002,470.002,470.0025,808
2026-07-082,490.002,545.002,405.002,430.002,430.0037,997
2026-07-072,610.002,635.002,455.002,495.002,495.0055,452
2026-07-062,575.002,600.002,510.002,600.002,600.0023,051
2026-07-032,485.002,580.002,395.002,580.002,580.0029,057
2026-07-022,590.002,660.002,450.002,485.002,485.0048,755
2026-07-012,585.002,625.002,515.002,590.002,590.0054,933
2026-06-302,580.002,645.002,530.002,585.002,585.0049,016
2026-06-292,370.002,610.002,370.002,610.002,610.0046,872
2026-06-262,505.002,520.002,350.002,405.002,405.0088,577
2026-06-252,565.002,650.002,505.002,505.002,505.0051,469
2026-06-242,585.002,640.002,515.002,580.002,580.0044,263
2026-06-232,800.002,820.002,590.002,610.002,610.0060,119
2026-06-222,805.002,900.002,750.002,825.002,825.0039,902
2026-06-192,960.002,965.002,795.002,820.002,820.0085,258
2026-06-183,020.003,100.002,920.002,960.002,960.0046,143
2026-06-173,065.003,185.003,000.003,060.003,060.0055,106
2026-06-163,035.003,200.002,995.003,065.003,065.0082,354
2026-06-153,110.003,110.002,985.003,005.003,005.0051,199
2026-06-122,960.003,100.002,960.003,015.003,015.0044,240
2026-06-112,870.002,965.002,815.002,950.002,950.0036,756
2026-06-102,895.002,950.002,815.002,870.002,870.0043,660
2026-06-092,770.002,970.002,770.002,935.002,935.0045,249
2026-06-082,980.002,980.002,755.002,790.002,790.00158,998
2026-06-053,015.003,075.002,985.003,030.003,030.0047,651
2026-06-043,055.003,260.003,040.003,110.003,110.0065,925
2026-06-023,075.003,125.002,985.003,055.003,055.0069,891
2026-06-013,285.003,315.003,105.003,120.003,120.00213,265
2026-05-293,450.003,477.003,240.003,315.003,315.0093,293
2026-05-283,515.003,575.003,375.003,445.003,445.00106,873
2026-05-273,805.003,825.003,515.003,515.003,515.00135,835
2026-05-264,105.004,105.003,840.003,840.003,840.0097,643
2026-05-223,920.004,050.003,820.003,960.003,960.00178,050
2026-05-213,700.004,245.003,700.003,950.003,950.00976,824
2026-05-203,865.003,960.003,640.003,680.003,680.0087,995
2026-05-194,060.004,135.003,785.003,960.003,960.00117,654
2026-05-184,120.004,305.003,890.004,055.004,055.00119,778
2026-05-154,265.004,395.004,095.004,105.004,105.00177,815
2026-05-144,445.004,445.004,035.004,265.004,265.00118,490
2026-05-134,400.004,400.004,165.004,340.004,340.00181,278
2026-05-124,440.004,670.004,300.004,400.004,400.00377,474
2026-05-114,365.004,560.004,300.004,425.004,425.00368,236
2026-05-084,140.004,400.004,140.004,265.004,265.00199,508
2026-05-074,165.004,195.004,080.004,140.004,140.0079,417
2026-05-064,320.004,420.004,205.004,230.004,230.00119,936
2026-05-044,320.004,355.004,250.004,320.004,320.00147,761
2026-04-304,365.004,380.004,250.004,320.004,320.0060,170
2026-04-294,380.004,400.004,310.004,340.004,340.0071,484
2026-04-284,495.004,495.004,365.004,380.004,380.00149,663
2026-04-274,470.004,495.004,390.004,420.004,420.00145,264
2026-04-244,380.004,510.004,380.004,470.004,470.00149,824
2026-04-234,570.004,570.004,200.004,380.004,380.00240,515
← NewerPage 2 of 5 · 245 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.