Formetal Co., Ltd. (KOSDAQ:119500)
South Korea · Delayed Price · Currency is KRW 5,240.00
+255.00 (5.12%)
At close: Feb 20, 2026
Formetal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 5,030.00 | 5,340.00 | 5,030.00 | 5,240.00 | 5,240.00 | 5.12% | 1,101,428 |
| Feb 19, 2026 | 5,060.00 | 5,150.00 | 4,905.00 | 4,985.00 | 4,985.00 | -0.20% | 283,843 |
| Feb 13, 2026 | 5,000.00 | 5,180.00 | 4,785.00 | 4,995.00 | 4,995.00 | 0.30% | 673,086 |
| Feb 12, 2026 | 4,640.00 | 5,030.00 | 4,635.00 | 4,980.00 | 4,980.00 | 7.44% | 539,259 |
| Feb 11, 2026 | 4,630.00 | 4,810.00 | 4,520.00 | 4,635.00 | 4,635.00 | 2.54% | 328,135 |
| Feb 10, 2026 | 4,695.00 | 4,750.00 | 4,500.00 | 4,520.00 | 4,520.00 | -2.27% | 125,695 |
| Feb 9, 2026 | 4,610.00 | 4,750.00 | 4,555.00 | 4,625.00 | 4,625.00 | 1.87% | 208,681 |
| Feb 6, 2026 | 4,380.00 | 4,620.00 | 4,345.00 | 4,540.00 | 4,540.00 | -0.98% | 323,349 |
| Feb 5, 2026 | 4,845.00 | 4,845.00 | 4,500.00 | 4,585.00 | 4,585.00 | -6.43% | 348,113 |
| Feb 4, 2026 | 5,030.00 | 5,100.00 | 4,815.00 | 4,900.00 | 4,900.00 | -2.58% | 337,683 |
| Feb 3, 2026 | 4,920.00 | 5,100.00 | 4,875.00 | 5,030.00 | 5,030.00 | 4.47% | 437,159 |
| Feb 2, 2026 | 5,100.00 | 5,400.00 | 4,660.00 | 4,815.00 | 4,815.00 | -6.14% | 786,409 |
| Jan 30, 2026 | 4,905.00 | 5,220.00 | 4,815.00 | 5,130.00 | 5,130.00 | 4.91% | 1,058,123 |
| Jan 29, 2026 | 4,880.00 | 4,910.00 | 4,615.00 | 4,890.00 | 4,890.00 | 1.24% | 449,723 |
| Jan 28, 2026 | 4,780.00 | 5,100.00 | 4,775.00 | 4,830.00 | 4,830.00 | 1.58% | 548,700 |
| Jan 27, 2026 | 4,860.00 | 4,920.00 | 4,730.00 | 4,755.00 | 4,755.00 | -1.86% | 352,371 |
| Jan 26, 2026 | 4,740.00 | 4,950.00 | 4,650.00 | 4,845.00 | 4,845.00 | 1.25% | 413,682 |
| Jan 23, 2026 | 4,885.00 | 4,985.00 | 4,695.00 | 4,785.00 | 4,785.00 | -1.95% | 648,464 |
| Jan 22, 2026 | 5,280.00 | 5,280.00 | 4,845.00 | 4,880.00 | 4,880.00 | -4.50% | 735,845 |
| Jan 21, 2026 | 4,970.00 | 5,350.00 | 4,930.00 | 5,110.00 | 5,110.00 | -0.20% | 1,341,919 |
| Jan 20, 2026 | 5,450.00 | 5,450.00 | 4,970.00 | 5,120.00 | 5,120.00 | -1.92% | 1,007,512 |
| Jan 19, 2026 | 4,985.00 | 5,470.00 | 4,905.00 | 5,220.00 | 5,220.00 | 4.71% | 2,465,263 |
| Jan 16, 2026 | 5,450.00 | 5,450.00 | 4,920.00 | 4,985.00 | 4,985.00 | -8.53% | 1,748,453 |
| Jan 15, 2026 | 5,380.00 | 5,570.00 | 5,210.00 | 5,450.00 | 5,450.00 | 0.74% | 1,281,275 |
| Jan 14, 2026 | 5,500.00 | 5,940.00 | 5,310.00 | 5,410.00 | 5,410.00 | -2.17% | 2,741,837 |
| Jan 13, 2026 | 5,640.00 | 5,830.00 | 5,340.00 | 5,530.00 | 5,530.00 | -1.78% | 3,321,951 |
| Jan 12, 2026 | 5,270.00 | 6,210.00 | 5,200.00 | 5,630.00 | 5,630.00 | 13.85% | 15,110,818 |
| Jan 9, 2026 | 4,050.00 | 4,945.00 | 3,950.00 | 4,945.00 | 4,945.00 | 29.96% | 9,170,555 |
| Jan 8, 2026 | 4,050.00 | 4,155.00 | 3,800.00 | 3,805.00 | 3,805.00 | -7.31% | 1,377,286 |
| Jan 7, 2026 | 5,070.00 | 5,100.00 | 4,070.00 | 4,105.00 | 4,105.00 | -11.34% | 5,483,653 |
| Jan 6, 2026 | 4,630.00 | 4,630.00 | 4,630.00 | 4,630.00 | 4,630.00 | 29.87% | 1,757,524 |
| Jan 5, 2026 | 3,570.00 | 3,665.00 | 3,505.00 | 3,565.00 | 3,565.00 | - | 227,754 |
| Jan 2, 2026 | 3,475.00 | 3,600.00 | 3,475.00 | 3,565.00 | 3,565.00 | 3.03% | 334,970 |
| Dec 30, 2025 | 3,545.00 | 3,705.00 | 3,450.00 | 3,460.00 | 3,460.00 | -2.40% | 443,461 |
| Dec 29, 2025 | 3,360.00 | 3,745.00 | 3,360.00 | 3,545.00 | 3,545.00 | 3.65% | 868,923 |
| Dec 26, 2025 | 3,490.00 | 3,500.00 | 3,410.00 | 3,420.00 | 3,360.00 | -1.44% | 222,037 |
| Dec 24, 2025 | 3,455.00 | 3,545.00 | 3,425.00 | 3,470.00 | 3,409.12 | 0.87% | 366,404 |
| Dec 23, 2025 | 3,450.00 | 3,515.00 | 3,400.00 | 3,440.00 | 3,379.65 | -1.15% | 230,004 |
| Dec 22, 2025 | 3,400.00 | 3,515.00 | 3,380.00 | 3,480.00 | 3,418.95 | 2.96% | 414,899 |
| Dec 19, 2025 | 3,340.00 | 3,380.00 | 3,265.00 | 3,380.00 | 3,320.70 | 1.81% | 199,212 |
| Dec 18, 2025 | 3,300.00 | 3,395.00 | 3,260.00 | 3,320.00 | 3,261.75 | 0.15% | 193,062 |
| Dec 17, 2025 | 3,380.00 | 3,405.00 | 3,290.00 | 3,315.00 | 3,256.84 | -1.49% | 320,139 |
| Dec 16, 2025 | 3,540.00 | 3,540.00 | 3,355.00 | 3,365.00 | 3,305.96 | -4.27% | 577,969 |
| Dec 15, 2025 | 3,490.00 | 3,650.00 | 3,390.00 | 3,515.00 | 3,453.33 | 7.16% | 2,274,550 |
| Dec 12, 2025 | 3,230.00 | 3,295.00 | 3,220.00 | 3,280.00 | 3,222.46 | 1.71% | 130,232 |
| Dec 11, 2025 | 3,335.00 | 3,335.00 | 3,200.00 | 3,225.00 | 3,168.42 | -2.27% | 214,191 |
| Dec 10, 2025 | 3,145.00 | 3,340.00 | 3,135.00 | 3,300.00 | 3,242.11 | 5.94% | 849,962 |
| Dec 9, 2025 | 3,100.00 | 3,145.00 | 3,075.00 | 3,115.00 | 3,060.35 | - | 112,869 |
| Dec 8, 2025 | 3,090.00 | 3,135.00 | 3,060.00 | 3,115.00 | 3,060.35 | 0.81% | 105,194 |
| Dec 5, 2025 | 3,075.00 | 3,095.00 | 3,045.00 | 3,090.00 | 3,035.79 | 0.65% | 51,161 |