Skip to main content
logo
Formetal Co., Ltd. (KOSDAQ:119500)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,020.00
+20.00 (0.67%)
At close: Aug 28, 2025

Formetal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20252,985.003,040.002,985.003,020.00-0.67%71,229
Aug 27, 20253,000.003,030.002,990.003,000.00--0.66%30,045
Aug 26, 20253,025.003,030.002,980.003,020.00--0.17%32,866
Aug 25, 20253,000.003,030.002,960.003,025.00-1.17%49,512
Aug 22, 20252,965.003,040.002,960.002,990.00-0.84%42,731
Aug 21, 20252,945.003,020.002,930.002,965.00-0.68%54,913
Aug 20, 20253,005.003,005.002,880.002,945.00--2.00%86,922
Aug 19, 20253,035.003,050.003,005.003,005.00--1.96%37,899
Aug 18, 20253,045.003,065.003,015.003,065.00-0.16%39,675
Aug 14, 20253,060.003,085.003,040.003,060.00--27,368
Aug 13, 20253,060.003,080.003,030.003,060.00--0.49%28,564
Aug 12, 20253,085.003,100.003,065.003,075.00--0.32%29,599
Aug 11, 20253,070.003,100.003,065.003,085.00-0.82%27,528
Aug 8, 20253,050.003,085.003,050.003,060.00-0.33%23,379
Aug 7, 20253,070.003,080.003,045.003,050.00--0.16%53,117
Aug 6, 20253,100.003,100.003,045.003,055.00--0.97%28,137
Aug 5, 20253,030.003,085.003,030.003,085.00-2.32%36,465
Aug 4, 20253,035.003,060.003,000.003,015.00--0.66%76,119
Aug 1, 20253,150.003,155.003,015.003,035.00--3.19%115,801
Jul 31, 20253,180.003,185.003,120.003,135.00--0.95%70,696
Jul 30, 20253,120.003,190.003,100.003,165.00-1.44%92,304
Jul 29, 20253,075.003,130.003,060.003,120.00-0.81%42,979
Jul 28, 20253,150.003,160.003,090.003,095.00--1.75%91,056
Jul 25, 20253,155.003,160.003,105.003,150.00--51,830
Jul 24, 20253,180.003,185.003,140.003,150.00--0.79%139,150
Jul 23, 20253,185.003,195.003,170.003,175.00--0.31%35,738
Jul 22, 20253,220.003,220.003,180.003,185.00--0.93%113,201
Jul 21, 20253,180.003,220.003,180.003,215.00-0.31%71,027
Jul 18, 20253,225.003,225.003,180.003,205.00--0.16%82,285
Jul 17, 20253,225.003,230.003,185.003,210.00--142,727
Jul 16, 20253,230.003,240.003,195.003,210.00--0.62%63,078
Jul 15, 20253,210.003,230.003,195.003,230.00-0.31%70,528
Jul 14, 20253,210.003,235.003,195.003,220.00--87,738
Jul 11, 20253,180.003,260.003,165.003,220.00-1.26%172,614
Jul 10, 20253,180.003,190.003,165.003,180.00--77,931
Jul 9, 20253,125.003,185.003,125.003,180.00-1.76%122,794
Jul 8, 20253,140.003,150.003,115.003,125.00--0.79%107,907
Jul 7, 20253,135.003,165.003,120.003,150.00--0.16%63,198
Jul 4, 20253,155.003,185.003,115.003,155.00--121,762
Jul 3, 20253,105.003,170.003,105.003,155.00-1.61%177,099
Jul 2, 20253,105.003,110.003,060.003,105.00--93,312
Jul 1, 20253,100.003,120.003,095.003,105.00-0.49%99,485
Jun 30, 20253,095.003,115.003,070.003,090.00--84,519
Jun 27, 20253,080.003,105.003,060.003,090.00-0.32%102,702
Jun 26, 20253,155.003,155.003,060.003,080.00--2.22%153,432
Jun 25, 20253,185.003,195.003,140.003,150.00--1.10%152,134
Jun 24, 20253,165.003,200.003,145.003,185.00--193,043
Jun 23, 20253,200.003,210.003,115.003,185.00-0.63%324,557
Jun 20, 20253,150.003,180.003,135.003,165.00-0.32%118,734
Jun 19, 20253,150.003,165.003,125.003,155.00-0.32%186,735