Skip to main content
Formetal Co., Ltd. (KOSDAQ:119500)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,340.00
-40.00 (-0.91%)
At close: Apr 29, 2026

Formetal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20264,380.004,400.004,310.004,340.004,340.00-0.91%71,324
Apr 28, 20264,495.004,495.004,365.004,380.004,380.00-0.90%149,459
Apr 27, 20264,470.004,495.004,390.004,420.004,420.00-1.12%134,880
Apr 24, 20264,380.004,510.004,380.004,470.004,470.002.05%149,824
Apr 23, 20264,570.004,570.004,200.004,380.004,380.00-1.24%240,459
Apr 22, 20264,245.004,570.004,200.004,435.004,435.007.26%675,322
Apr 21, 20264,260.004,330.004,090.004,135.004,135.00-2.93%115,550
Apr 20, 20264,160.004,280.004,130.004,260.004,260.000.83%113,671
Apr 17, 20264,160.004,250.004,070.004,225.004,225.001.56%123,665
Apr 16, 20264,145.004,160.004,065.004,160.004,160.002.09%102,328
Apr 15, 20264,140.004,140.004,035.004,075.004,075.00-0.37%82,785
Apr 14, 20264,100.004,150.004,060.004,090.004,090.001.36%63,861
Apr 13, 20264,100.004,100.003,950.004,035.004,035.00-1.59%67,193
Apr 10, 20263,990.004,110.003,920.004,100.004,100.003.40%98,891
Apr 9, 20264,015.004,015.003,920.003,965.003,965.00-1.25%75,635
Apr 8, 20263,805.004,080.003,805.004,015.004,015.007.07%125,101
Apr 7, 20263,805.003,890.003,740.003,750.003,750.00-1.32%53,309
Apr 6, 20263,935.004,000.003,730.003,800.003,800.00-2.81%63,262
Apr 3, 20263,745.003,940.003,745.003,910.003,910.005.53%88,076
Apr 2, 20263,945.004,050.003,700.003,705.003,705.00-6.08%204,135
Apr 1, 20263,770.003,950.003,770.003,945.003,945.006.05%49,833
Mar 31, 20263,820.003,885.003,690.003,720.003,720.00-2.62%97,122
Mar 30, 20263,840.003,875.003,720.003,820.003,820.00-2.55%58,187
Mar 27, 20263,805.003,925.003,740.003,920.003,920.001.42%73,718
Mar 26, 20264,015.004,050.003,860.003,865.003,865.00-4.33%94,503
Mar 25, 20264,015.004,085.003,980.004,040.004,040.000.75%75,292
Mar 24, 20264,050.004,100.003,905.004,010.004,010.003.35%85,367
Mar 23, 20264,095.004,095.003,880.003,880.003,880.00-6.62%132,549
Mar 20, 20264,035.004,230.003,850.004,155.004,155.003.75%164,737
Mar 19, 20264,200.004,200.004,000.004,005.004,005.00-4.76%134,856
Mar 18, 20264,260.004,305.004,155.004,205.004,205.001.20%213,988
Mar 17, 20264,225.004,225.004,130.004,155.004,155.00-0.24%182,375
Mar 16, 20264,150.004,210.004,095.004,165.004,165.00-0.36%202,977
Mar 13, 20264,105.004,230.004,035.004,180.004,180.000.72%104,241
Mar 12, 20264,105.004,235.004,060.004,150.004,150.00-0.24%120,173
Mar 11, 20264,150.004,240.004,085.004,160.004,160.000.60%192,597
Mar 10, 20264,300.004,360.004,060.004,135.004,135.00-2.59%214,717
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