Skip to main content
Formetal Co., Ltd. (KOSDAQ:119500)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,245.00
-125.00 (-2.86%)
At close: Mar 9, 2026

Formetal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,330.004,370.004,095.004,245.004,245.00-2.86%238,132
Mar 6, 20264,260.004,550.004,180.004,370.004,370.003.19%333,241
Mar 5, 20263,885.004,295.003,885.004,235.004,235.0010.14%343,151
Mar 4, 20264,620.004,620.003,845.003,845.003,845.00-16.77%640,077
Mar 3, 20264,785.005,260.004,575.004,620.004,620.001.20%1,478,703
Feb 27, 20264,750.004,800.004,440.004,565.004,565.00-2.87%350,356
Feb 26, 20264,935.004,955.004,680.004,700.004,700.00-4.67%239,645
Feb 25, 20264,940.005,200.004,850.004,930.004,930.00-240,999
Feb 24, 20264,975.004,975.004,780.004,930.004,930.000.31%188,663
Feb 23, 20265,150.005,330.004,900.004,915.004,915.00-6.20%482,524
Feb 20, 20265,030.005,340.005,030.005,240.005,240.005.12%1,101,428
Feb 19, 20265,060.005,150.004,905.004,985.004,985.00-0.20%283,843
Feb 13, 20265,000.005,180.004,785.004,995.004,995.000.30%673,086
Feb 12, 20264,640.005,030.004,635.004,980.004,980.007.44%539,259
Feb 11, 20264,630.004,810.004,520.004,635.004,635.002.54%328,135
Feb 10, 20264,695.004,750.004,500.004,520.004,520.00-2.27%125,695
Feb 9, 20264,610.004,750.004,555.004,625.004,625.001.87%208,681
Feb 6, 20264,380.004,620.004,345.004,540.004,540.00-0.98%323,349
Feb 5, 20264,845.004,845.004,500.004,585.004,585.00-6.43%348,113
Feb 4, 20265,030.005,100.004,815.004,900.004,900.00-2.58%337,683
Feb 3, 20264,920.005,100.004,875.005,030.005,030.004.47%437,159
Feb 2, 20265,100.005,400.004,660.004,815.004,815.00-6.14%786,409
Jan 30, 20264,905.005,220.004,815.005,130.005,130.004.91%1,058,123
Jan 29, 20264,880.004,910.004,615.004,890.004,890.001.24%449,723
Jan 28, 20264,780.005,100.004,775.004,830.004,830.001.58%548,700
Jan 27, 20264,860.004,920.004,730.004,755.004,755.00-1.86%352,371
Jan 26, 20264,740.004,950.004,650.004,845.004,845.001.25%413,682
Jan 23, 20264,885.004,985.004,695.004,785.004,785.00-1.95%648,464
Jan 22, 20265,280.005,280.004,845.004,880.004,880.00-4.50%735,845
Jan 21, 20264,970.005,350.004,930.005,110.005,110.00-0.20%1,341,919
Jan 20, 20265,450.005,450.004,970.005,120.005,120.00-1.92%1,007,512
Jan 19, 20264,985.005,470.004,905.005,220.005,220.004.71%2,465,263
Jan 16, 20265,450.005,450.004,920.004,985.004,985.00-8.53%1,748,453
Jan 15, 20265,380.005,570.005,210.005,450.005,450.000.74%1,281,275
Jan 14, 20265,500.005,940.005,310.005,410.005,410.00-2.17%2,741,837
Jan 13, 20265,640.005,830.005,340.005,530.005,530.00-1.78%3,321,951
Jan 12, 20265,270.006,210.005,200.005,630.005,630.0013.85%15,110,818
Jan 9, 20264,050.004,945.003,950.004,945.004,945.0029.96%9,170,555
Jan 8, 20264,050.004,155.003,800.003,805.003,805.00-7.31%1,377,286
Jan 7, 20265,070.005,100.004,070.004,105.004,105.00-11.34%5,483,653
Jan 6, 20264,630.004,630.004,630.004,630.004,630.0029.87%1,757,524
Jan 5, 20263,570.003,665.003,505.003,565.003,565.00-227,754
Jan 2, 20263,475.003,600.003,475.003,565.003,565.003.03%334,970
Dec 30, 20253,545.003,705.003,450.003,460.003,460.00-2.40%443,461
Dec 29, 20253,360.003,745.003,360.003,545.003,545.003.65%868,923
Dec 26, 20253,490.003,500.003,410.003,420.003,360.00-1.44%222,037
Dec 24, 20253,455.003,545.003,425.003,470.003,409.120.87%366,404
Dec 23, 20253,450.003,515.003,400.003,440.003,379.65-1.15%230,004
Dec 22, 20253,400.003,515.003,380.003,480.003,418.952.96%414,899
Dec 19, 20253,340.003,380.003,265.003,380.003,320.701.81%199,212
Dec 18, 20253,300.003,395.003,260.003,320.003,261.750.15%193,062
Dec 17, 20253,380.003,405.003,290.003,315.003,256.84-1.49%320,139
Dec 16, 20253,540.003,540.003,355.003,365.003,305.96-4.27%577,969
Dec 15, 20253,490.003,650.003,390.003,515.003,453.337.16%2,274,550
Dec 12, 20253,230.003,295.003,220.003,280.003,222.461.71%130,232
Dec 11, 20253,335.003,335.003,200.003,225.003,168.42-2.27%214,191
Dec 10, 20253,145.003,340.003,135.003,300.003,242.115.94%849,962
Dec 9, 20253,100.003,145.003,075.003,115.003,060.35-112,869
Dec 8, 20253,090.003,135.003,060.003,115.003,060.350.81%105,194
Dec 5, 20253,075.003,095.003,045.003,090.003,035.790.65%51,161
Dec 4, 20253,080.003,095.003,050.003,070.003,016.140.33%68,511
Dec 3, 20253,005.003,075.002,950.003,060.003,006.321.83%108,606
Dec 2, 20253,000.003,025.002,995.003,005.002,952.280.17%18,376
Dec 1, 20252,980.003,055.002,975.003,000.002,947.371.01%78,003
Nov 28, 20252,915.002,985.002,915.002,970.002,917.891.37%108,835
Nov 27, 20252,940.002,965.002,910.002,930.002,878.60-0.34%38,664
Nov 26, 20252,910.002,940.002,905.002,940.002,888.421.03%50,911
Nov 25, 20252,905.002,930.002,890.002,910.002,858.950.34%33,179
Nov 24, 20252,965.002,970.002,900.002,900.002,849.12-2.03%95,333
Nov 21, 20252,975.002,975.002,915.002,960.002,908.07-0.84%41,548
Nov 20, 20252,905.002,990.002,905.002,985.002,932.632.58%63,387
Nov 19, 20252,940.002,960.002,880.002,910.002,858.95-0.85%86,997
Nov 18, 20252,980.003,010.002,935.002,935.002,883.51-2.00%154,602
Nov 17, 20253,035.003,035.002,975.002,995.002,942.46-1.80%92,495
Nov 14, 20253,055.003,060.003,020.003,050.002,996.49-0.49%46,691
Nov 13, 20253,030.003,070.003,030.003,065.003,011.230.16%54,534
Nov 12, 20252,995.003,060.002,995.003,060.003,006.322.34%67,454
Nov 11, 20253,040.003,060.002,990.002,990.002,937.54-1.48%64,567
Nov 10, 20253,030.003,045.003,005.003,035.002,981.750.33%39,209
Nov 7, 20252,980.003,025.002,965.003,025.002,971.930.67%69,111
Nov 6, 20252,995.003,030.002,970.003,005.002,952.280.67%71,268
Nov 5, 20253,055.003,055.002,915.002,985.002,932.63-3.08%232,812
Nov 4, 20253,140.003,140.003,070.003,080.003,025.96-1.12%87,493
Nov 3, 20253,170.003,190.003,110.003,115.003,060.35-2.04%162,552
Oct 31, 20253,110.003,195.003,090.003,180.003,124.212.25%137,008
Oct 30, 20253,115.003,130.003,090.003,110.003,055.44-0.16%88,736
Oct 29, 20253,150.003,160.003,110.003,115.003,060.35-1.11%51,679
Oct 28, 20253,125.003,180.003,075.003,150.003,094.741.29%120,484
Oct 27, 20253,100.003,140.003,100.003,110.003,055.440.32%54,369
Oct 24, 20253,140.003,140.003,060.003,100.003,045.61-1.12%201,456
Oct 23, 20253,160.003,180.003,125.003,135.003,080.00-0.79%174,845
Oct 22, 20253,160.003,160.003,120.003,160.003,104.56-56,457
Oct 21, 20253,240.003,245.003,040.003,160.003,104.56-1.86%154,824
Oct 20, 20253,130.003,220.003,110.003,220.003,163.512.88%174,538
Oct 17, 20253,215.003,215.003,120.003,130.003,075.09-2.03%153,785
Oct 16, 20253,265.003,285.003,195.003,195.003,138.95-1.84%170,522
Oct 15, 20253,180.003,260.003,160.003,255.003,197.892.68%234,137
Oct 14, 20253,300.003,330.003,150.003,170.003,114.39-2.76%289,450
Oct 13, 20252,970.003,275.002,970.003,260.003,202.817.95%870,907
Oct 10, 20252,985.003,045.002,985.003,020.002,967.02-0.17%116,364