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%WTI99.26▲ 2.17%
← 119500.KQ stock page

Formetal Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-225,280.005,280.004,845.004,880.004,880.00746,944
2026-01-214,970.005,350.004,930.005,110.005,110.001,360,027
2026-01-205,450.005,450.004,970.005,120.005,120.001,031,057
2026-01-194,985.005,470.004,905.005,220.005,220.002,486,105
2026-01-165,450.005,450.004,920.004,985.004,985.001,759,291
2026-01-155,380.005,570.005,210.005,450.005,450.001,306,292
2026-01-145,500.005,940.005,310.005,410.005,410.002,753,868
2026-01-135,640.005,830.005,340.005,530.005,530.003,362,674
2026-01-125,270.006,210.005,200.005,630.005,630.0015,182,540
2026-01-094,050.004,945.003,950.004,945.004,945.009,174,052
2026-01-084,050.004,155.003,800.003,805.003,805.001,410,232
2026-01-075,070.005,100.004,070.004,105.004,105.005,563,127
2026-01-064,630.004,630.004,630.004,630.004,630.001,757,956
2026-01-053,570.003,665.003,505.003,565.003,565.00273,542
2026-01-023,475.003,600.003,475.003,565.003,565.00334,970
2025-12-303,545.003,705.003,450.003,460.003,460.00443,621
2025-12-293,360.003,745.003,360.003,545.003,545.00868,923
2025-12-263,490.003,500.003,410.003,420.003,360.00222,037
2025-12-243,455.003,545.003,425.003,470.003,409.12366,404
2025-12-233,450.003,515.003,400.003,440.003,379.65230,004
2025-12-223,400.003,515.003,380.003,480.003,418.95414,899
2025-12-193,340.003,380.003,265.003,380.003,320.70199,212
2025-12-183,300.003,395.003,260.003,320.003,261.75193,062
2025-12-173,380.003,405.003,290.003,315.003,256.84320,139
2025-12-163,540.003,540.003,355.003,365.003,305.96577,969
2025-12-153,490.003,650.003,390.003,515.003,453.332,274,550
2025-12-123,230.003,295.003,220.003,280.003,222.46130,232
2025-12-113,335.003,335.003,200.003,225.003,168.42214,191
2025-12-103,145.003,340.003,135.003,300.003,242.11849,962
2025-12-093,100.003,145.003,075.003,115.003,060.35112,869
2025-12-083,090.003,135.003,060.003,115.003,060.35105,194
2025-12-053,075.003,095.003,045.003,090.003,035.7951,161
2025-12-043,080.003,095.003,050.003,070.003,016.1468,511
2025-12-033,005.003,075.002,950.003,060.003,006.32108,606
2025-12-023,000.003,025.002,995.003,005.002,952.2818,376
2025-12-012,980.003,055.002,975.003,000.002,947.3778,003
2025-11-282,915.002,985.002,915.002,970.002,917.89108,835
2025-11-272,940.002,965.002,910.002,930.002,878.6038,664
2025-11-262,910.002,940.002,905.002,940.002,888.4250,911
2025-11-252,905.002,930.002,890.002,910.002,858.9533,179
2025-11-242,965.002,970.002,900.002,900.002,849.1295,333
2025-11-212,975.002,975.002,915.002,960.002,908.0741,548
2025-11-202,905.002,990.002,905.002,985.002,932.6363,387
2025-11-192,940.002,960.002,880.002,910.002,858.9586,997
2025-11-182,980.003,010.002,935.002,935.002,883.51154,602
2025-11-173,035.003,035.002,975.002,995.002,942.4692,495
2025-11-143,055.003,060.003,020.003,050.002,996.4946,691
2025-11-133,030.003,070.003,030.003,065.003,011.2354,534
2025-11-122,995.003,060.002,995.003,060.003,006.3267,454
2025-11-113,040.003,060.002,990.002,990.002,937.5464,567
2025-11-103,030.003,045.003,005.003,035.002,981.7539,209
2025-11-072,980.003,025.002,965.003,025.002,971.9369,111
2025-11-062,995.003,030.002,970.003,005.002,952.2871,268
2025-11-053,055.003,055.002,915.002,985.002,932.63232,812
2025-11-043,140.003,140.003,070.003,080.003,025.9687,493
2025-11-033,170.003,190.003,110.003,115.003,060.35162,552
2025-10-313,110.003,195.003,090.003,180.003,124.21137,008
2025-10-303,115.003,130.003,090.003,110.003,055.4488,736
2025-10-293,150.003,160.003,110.003,115.003,060.3551,679
2025-10-283,125.003,180.003,075.003,150.003,094.74120,484
← NewerPage 4 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.