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
2026-04-224,245.004,570.004,200.004,435.004,435.00677,414
2026-04-214,260.004,330.004,090.004,135.004,135.00115,550
2026-04-204,160.004,280.004,130.004,260.004,260.00114,967
2026-04-174,160.004,250.004,070.004,225.004,225.00123,842
2026-04-164,145.004,160.004,065.004,160.004,160.00102,700
2026-04-154,140.004,140.004,035.004,075.004,075.0083,014
2026-04-144,100.004,150.004,060.004,090.004,090.0063,992
2026-04-134,100.004,100.003,950.004,035.004,035.0068,004
2026-04-103,990.004,110.003,920.004,100.004,100.0098,891
2026-04-094,015.004,015.003,920.003,965.003,965.0075,666
2026-04-083,805.004,080.003,805.004,015.004,015.00125,936
2026-04-073,805.003,890.003,740.003,750.003,750.0053,366
2026-04-063,935.004,000.003,730.003,800.003,800.0063,262
2026-04-033,745.003,940.003,745.003,910.003,910.0088,428
2026-04-023,945.004,050.003,700.003,705.003,705.00204,135
2026-04-013,770.003,950.003,770.003,945.003,945.0050,970
2026-03-313,820.003,885.003,690.003,720.003,720.0099,822
2026-03-303,840.003,875.003,720.003,820.003,820.0058,310
2026-03-273,805.003,925.003,740.003,920.003,920.0073,895
2026-03-264,015.004,050.003,860.003,865.003,865.0095,153
2026-03-254,015.004,085.003,980.004,040.004,040.0075,295
2026-03-244,050.004,100.003,905.004,010.004,010.0085,367
2026-03-234,095.004,095.003,880.003,880.003,880.00132,807
2026-03-204,035.004,230.003,850.004,155.004,155.00164,857
2026-03-194,200.004,200.004,000.004,005.004,005.00134,954
2026-03-184,260.004,305.004,155.004,205.004,205.00215,110
2026-03-174,225.004,225.004,130.004,155.004,155.00183,289
2026-03-164,150.004,210.004,095.004,165.004,165.00202,977
2026-03-134,105.004,230.004,035.004,180.004,180.00104,542
2026-03-124,105.004,235.004,060.004,150.004,150.00120,486
2026-03-114,150.004,240.004,085.004,160.004,160.00193,677
2026-03-104,300.004,360.004,060.004,135.004,135.00218,550
2026-03-094,330.004,370.004,095.004,245.004,245.00238,444
2026-03-064,260.004,550.004,180.004,370.004,370.00333,411
2026-03-053,885.004,295.003,885.004,235.004,235.00345,565
2026-03-044,620.004,620.003,845.003,845.003,845.00647,477
2026-03-034,785.005,260.004,575.004,620.004,620.001,487,719
2026-02-274,750.004,800.004,440.004,565.004,565.00351,101
2026-02-264,935.004,955.004,680.004,700.004,700.00240,300
2026-02-254,940.005,200.004,850.004,930.004,930.00241,446
2026-02-244,975.004,975.004,780.004,930.004,930.00191,016
2026-02-235,150.005,330.004,900.004,915.004,915.00485,724
2026-02-205,030.005,340.005,030.005,240.005,240.001,101,428
2026-02-195,060.005,150.004,905.004,985.004,985.00283,843
2026-02-135,000.005,180.004,785.004,995.004,995.00673,086
2026-02-124,640.005,030.004,635.004,980.004,980.00550,147
2026-02-114,630.004,810.004,520.004,635.004,635.00330,298
2026-02-104,695.004,750.004,500.004,520.004,520.00125,825
2026-02-094,610.004,750.004,555.004,625.004,625.00208,681
2026-02-064,380.004,620.004,345.004,540.004,540.00323,786
2026-02-054,845.004,845.004,500.004,585.004,585.00348,153
2026-02-045,030.005,100.004,815.004,900.004,900.00337,971
2026-02-034,920.005,100.004,875.005,030.005,030.00443,882
2026-02-025,100.005,400.004,660.004,815.004,815.00790,446
2026-01-304,905.005,220.004,815.005,130.005,130.001,069,223
2026-01-294,880.004,910.004,615.004,890.004,890.00451,439
2026-01-284,780.005,100.004,775.004,830.004,830.00550,400
2026-01-274,860.004,920.004,730.004,755.004,755.00358,245
2026-01-264,740.004,950.004,650.004,845.004,845.00415,495
2026-01-234,885.004,985.004,695.004,785.004,785.00655,589
← NewerPage 3 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.