Formetal Co., Ltd. (KOSDAQ:119500)
3,035.00
-100.00 (-3.19%)
At close: Aug 1, 2025, 3:30 PM KST
Paramount Global Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 7, 2025 | 3,070.00 | 3,080.00 | 3,045.00 | 3,050.00 | - | -0.16% | 53,117 |
Aug 6, 2025 | 3,100.00 | 3,100.00 | 3,045.00 | 3,055.00 | - | -0.97% | 28,137 |
Aug 5, 2025 | 3,030.00 | 3,085.00 | 3,030.00 | 3,085.00 | - | 2.32% | 36,465 |
Aug 4, 2025 | 3,035.00 | 3,060.00 | 3,000.00 | 3,015.00 | - | -0.66% | 76,119 |
Aug 1, 2025 | 3,150.00 | 3,155.00 | 3,015.00 | 3,035.00 | - | -3.19% | 115,801 |
Jul 31, 2025 | 3,180.00 | 3,185.00 | 3,120.00 | 3,135.00 | - | -0.95% | 70,696 |
Jul 30, 2025 | 3,120.00 | 3,190.00 | 3,100.00 | 3,165.00 | - | 1.44% | 92,304 |
Jul 29, 2025 | 3,075.00 | 3,130.00 | 3,060.00 | 3,120.00 | - | 0.81% | 42,979 |
Jul 28, 2025 | 3,150.00 | 3,160.00 | 3,090.00 | 3,095.00 | - | -1.75% | 91,056 |
Jul 25, 2025 | 3,155.00 | 3,160.00 | 3,105.00 | 3,150.00 | - | - | 51,830 |
Jul 24, 2025 | 3,180.00 | 3,185.00 | 3,140.00 | 3,150.00 | - | -0.79% | 139,150 |
Jul 23, 2025 | 3,185.00 | 3,195.00 | 3,170.00 | 3,175.00 | - | -0.31% | 35,738 |
Jul 22, 2025 | 3,220.00 | 3,220.00 | 3,180.00 | 3,185.00 | - | -0.93% | 113,201 |
Jul 21, 2025 | 3,180.00 | 3,220.00 | 3,180.00 | 3,215.00 | - | 0.31% | 71,027 |
Jul 18, 2025 | 3,225.00 | 3,225.00 | 3,180.00 | 3,205.00 | - | -0.16% | 82,285 |
Jul 17, 2025 | 3,225.00 | 3,230.00 | 3,185.00 | 3,210.00 | - | - | 142,727 |
Jul 16, 2025 | 3,230.00 | 3,240.00 | 3,195.00 | 3,210.00 | - | -0.62% | 63,078 |
Jul 15, 2025 | 3,210.00 | 3,230.00 | 3,195.00 | 3,230.00 | - | 0.31% | 70,528 |
Jul 14, 2025 | 3,210.00 | 3,235.00 | 3,195.00 | 3,220.00 | - | - | 87,738 |
Jul 11, 2025 | 3,180.00 | 3,260.00 | 3,165.00 | 3,220.00 | - | 1.26% | 172,614 |
Jul 10, 2025 | 3,180.00 | 3,190.00 | 3,165.00 | 3,180.00 | - | - | 77,931 |
Jul 9, 2025 | 3,125.00 | 3,185.00 | 3,125.00 | 3,180.00 | - | 1.76% | 122,794 |
Jul 8, 2025 | 3,140.00 | 3,150.00 | 3,115.00 | 3,125.00 | - | -0.79% | 107,907 |
Jul 7, 2025 | 3,135.00 | 3,165.00 | 3,120.00 | 3,150.00 | - | -0.16% | 63,198 |
Jul 4, 2025 | 3,155.00 | 3,185.00 | 3,115.00 | 3,155.00 | - | - | 121,762 |
Jul 3, 2025 | 3,105.00 | 3,170.00 | 3,105.00 | 3,155.00 | - | 1.61% | 177,099 |
Jul 2, 2025 | 3,105.00 | 3,110.00 | 3,060.00 | 3,105.00 | - | - | 93,312 |
Jul 1, 2025 | 3,100.00 | 3,120.00 | 3,095.00 | 3,105.00 | - | 0.49% | 99,485 |
Jun 30, 2025 | 3,095.00 | 3,115.00 | 3,070.00 | 3,090.00 | - | - | 84,519 |
Jun 27, 2025 | 3,080.00 | 3,105.00 | 3,060.00 | 3,090.00 | - | 0.32% | 102,702 |
Jun 26, 2025 | 3,155.00 | 3,155.00 | 3,060.00 | 3,080.00 | - | -2.22% | 153,432 |
Jun 25, 2025 | 3,185.00 | 3,195.00 | 3,140.00 | 3,150.00 | - | -1.10% | 152,134 |
Jun 24, 2025 | 3,165.00 | 3,200.00 | 3,145.00 | 3,185.00 | - | - | 193,043 |
Jun 23, 2025 | 3,200.00 | 3,210.00 | 3,115.00 | 3,185.00 | - | 0.63% | 324,557 |
Jun 20, 2025 | 3,150.00 | 3,180.00 | 3,135.00 | 3,165.00 | - | 0.32% | 118,734 |
Jun 19, 2025 | 3,150.00 | 3,165.00 | 3,125.00 | 3,155.00 | - | 0.32% | 186,735 |
Jun 18, 2025 | 3,185.00 | 3,190.00 | 3,135.00 | 3,145.00 | - | -1.26% | 222,318 |
Jun 17, 2025 | 3,255.00 | 3,270.00 | 3,155.00 | 3,185.00 | - | -2.30% | 365,568 |
Jun 16, 2025 | 3,310.00 | 3,330.00 | 3,195.00 | 3,260.00 | - | -0.61% | 335,610 |
Jun 13, 2025 | 3,260.00 | 3,425.00 | 3,210.00 | 3,280.00 | - | 1.08% | 1,592,780 |
Jun 12, 2025 | 3,215.00 | 3,275.00 | 3,200.00 | 3,245.00 | - | 0.93% | 215,099 |
Jun 11, 2025 | 3,235.00 | 3,265.00 | 3,210.00 | 3,215.00 | - | -0.16% | 224,585 |
Jun 10, 2025 | 3,255.00 | 3,265.00 | 3,200.00 | 3,220.00 | - | -0.16% | 227,488 |
Jun 9, 2025 | 3,200.00 | 3,255.00 | 3,190.00 | 3,225.00 | - | 0.94% | 281,684 |
Jun 5, 2025 | 3,180.00 | 3,225.00 | 3,155.00 | 3,195.00 | - | 0.47% | 164,052 |
Jun 4, 2025 | 3,155.00 | 3,190.00 | 3,115.00 | 3,180.00 | - | 0.79% | 135,356 |
Jun 2, 2025 | 3,120.00 | 3,155.00 | 3,050.00 | 3,155.00 | - | 1.94% | 122,877 |
May 30, 2025 | 3,185.00 | 3,205.00 | 3,090.00 | 3,095.00 | - | -3.13% | 195,785 |
May 29, 2025 | 3,160.00 | 3,220.00 | 3,145.00 | 3,195.00 | - | 1.91% | 205,493 |
May 28, 2025 | 3,140.00 | 3,195.00 | 3,120.00 | 3,135.00 | - | - | 127,487 |