Formetal Co., Ltd. (KOSDAQ:119500)
South Korea · Delayed Price · Currency is KRW 3,705.00
-240.00 (-6.08%)
At close: Apr 2, 2026
Formetal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 3,770.00 | 3,950.00 | 3,770.00 | 3,945.00 | 3,945.00 | 6.05% | 49,833 |
| Mar 31, 2026 | 3,820.00 | 3,885.00 | 3,690.00 | 3,720.00 | 3,720.00 | -2.62% | 97,122 |
| Mar 30, 2026 | 3,840.00 | 3,875.00 | 3,720.00 | 3,820.00 | 3,820.00 | -2.55% | 58,187 |
| Mar 27, 2026 | 3,805.00 | 3,925.00 | 3,740.00 | 3,920.00 | 3,920.00 | 1.42% | 73,718 |
| Mar 26, 2026 | 4,015.00 | 4,050.00 | 3,860.00 | 3,865.00 | 3,865.00 | -4.33% | 94,503 |
| Mar 25, 2026 | 4,015.00 | 4,085.00 | 3,980.00 | 4,040.00 | 4,040.00 | 0.75% | 75,292 |
| Mar 24, 2026 | 4,050.00 | 4,100.00 | 3,905.00 | 4,010.00 | 4,010.00 | 3.35% | 85,367 |
| Mar 23, 2026 | 4,095.00 | 4,095.00 | 3,880.00 | 3,880.00 | 3,880.00 | -6.62% | 132,549 |
| Mar 20, 2026 | 4,035.00 | 4,230.00 | 3,850.00 | 4,155.00 | 4,155.00 | 3.75% | 164,737 |
| Mar 19, 2026 | 4,200.00 | 4,200.00 | 4,000.00 | 4,005.00 | 4,005.00 | -4.76% | 134,856 |
| Mar 18, 2026 | 4,260.00 | 4,305.00 | 4,155.00 | 4,205.00 | 4,205.00 | 1.20% | 213,988 |
| Mar 17, 2026 | 4,225.00 | 4,225.00 | 4,130.00 | 4,155.00 | 4,155.00 | -0.24% | 182,375 |
| Mar 16, 2026 | 4,150.00 | 4,210.00 | 4,095.00 | 4,165.00 | 4,165.00 | -0.36% | 202,977 |
| Mar 13, 2026 | 4,105.00 | 4,230.00 | 4,035.00 | 4,180.00 | 4,180.00 | 0.72% | 104,241 |
| Mar 12, 2026 | 4,105.00 | 4,235.00 | 4,060.00 | 4,150.00 | 4,150.00 | -0.24% | 120,173 |
| Mar 11, 2026 | 4,150.00 | 4,240.00 | 4,085.00 | 4,160.00 | 4,160.00 | 0.60% | 192,597 |
| Mar 10, 2026 | 4,300.00 | 4,360.00 | 4,060.00 | 4,135.00 | 4,135.00 | -2.59% | 214,717 |
| Mar 9, 2026 | 4,330.00 | 4,370.00 | 4,095.00 | 4,245.00 | 4,245.00 | -2.86% | 238,132 |
| Mar 6, 2026 | 4,260.00 | 4,550.00 | 4,180.00 | 4,370.00 | 4,370.00 | 3.19% | 333,241 |
| Mar 5, 2026 | 3,885.00 | 4,295.00 | 3,885.00 | 4,235.00 | 4,235.00 | 10.14% | 343,151 |
| Mar 4, 2026 | 4,620.00 | 4,620.00 | 3,845.00 | 3,845.00 | 3,845.00 | -16.77% | 640,077 |
| Mar 3, 2026 | 4,785.00 | 5,260.00 | 4,575.00 | 4,620.00 | 4,620.00 | 1.20% | 1,478,703 |
| Feb 27, 2026 | 4,750.00 | 4,800.00 | 4,440.00 | 4,565.00 | 4,565.00 | -2.87% | 350,356 |
| Feb 26, 2026 | 4,935.00 | 4,955.00 | 4,680.00 | 4,700.00 | 4,700.00 | -4.67% | 239,645 |
| Feb 25, 2026 | 4,940.00 | 5,200.00 | 4,850.00 | 4,930.00 | 4,930.00 | - | 240,999 |
| Feb 24, 2026 | 4,975.00 | 4,975.00 | 4,780.00 | 4,930.00 | 4,930.00 | 0.31% | 188,663 |
| Feb 23, 2026 | 5,150.00 | 5,330.00 | 4,900.00 | 4,915.00 | 4,915.00 | -6.20% | 482,524 |
| 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 |