Formetal Co., Ltd. (KOSDAQ:119500)
 3,110.00
 -5.00 (-0.16%)
  At close: Oct 30, 2025
Formetal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 3,110.00 | 3,195.00 | 3,090.00 | 3,180.00 | 3,180.00 | 2.25% | 129,947 | 
| Oct 30, 2025 | 3,115.00 | 3,130.00 | 3,090.00 | 3,110.00 | 3,110.00 | -0.16% | 88,736 | 
| Oct 29, 2025 | 3,150.00 | 3,160.00 | 3,110.00 | 3,115.00 | 3,115.00 | -1.11% | 51,679 | 
| Oct 28, 2025 | 3,125.00 | 3,180.00 | 3,075.00 | 3,150.00 | 3,150.00 | 1.29% | 120,484 | 
| Oct 27, 2025 | 3,100.00 | 3,140.00 | 3,100.00 | 3,110.00 | 3,110.00 | 0.32% | 54,369 | 
| Oct 24, 2025 | 3,140.00 | 3,140.00 | 3,060.00 | 3,100.00 | 3,100.00 | -1.12% | 201,456 | 
| Oct 23, 2025 | 3,160.00 | 3,180.00 | 3,125.00 | 3,135.00 | 3,135.00 | -0.79% | 174,845 | 
| Oct 22, 2025 | 3,160.00 | 3,160.00 | 3,120.00 | 3,160.00 | 3,160.00 | - | 56,457 | 
| Oct 21, 2025 | 3,240.00 | 3,245.00 | 3,040.00 | 3,160.00 | 3,160.00 | -1.86% | 154,824 | 
| Oct 20, 2025 | 3,130.00 | 3,220.00 | 3,110.00 | 3,220.00 | 3,220.00 | 2.88% | 174,538 | 
| Oct 17, 2025 | 3,215.00 | 3,215.00 | 3,120.00 | 3,130.00 | 3,130.00 | -2.03% | 153,785 | 
| Oct 16, 2025 | 3,265.00 | 3,285.00 | 3,195.00 | 3,195.00 | 3,195.00 | -1.84% | 170,522 | 
| Oct 15, 2025 | 3,180.00 | 3,260.00 | 3,160.00 | 3,255.00 | 3,255.00 | 2.68% | 234,137 | 
| Oct 14, 2025 | 3,300.00 | 3,330.00 | 3,150.00 | 3,170.00 | 3,170.00 | -2.76% | 289,450 | 
| Oct 13, 2025 | 2,970.00 | 3,275.00 | 2,970.00 | 3,260.00 | 3,260.00 | 7.95% | 870,907 | 
| Oct 10, 2025 | 2,985.00 | 3,045.00 | 2,985.00 | 3,020.00 | 3,020.00 | -0.17% | 116,364 | 
| Oct 2, 2025 | 3,000.00 | 3,035.00 | 3,000.00 | 3,025.00 | 3,025.00 | 0.50% | 37,969 | 
| Oct 1, 2025 | 2,995.00 | 3,025.00 | 2,990.00 | 3,010.00 | 3,010.00 | 0.50% | 28,025 | 
| Sep 30, 2025 | 2,995.00 | 3,010.00 | 2,985.00 | 2,995.00 | 2,995.00 | -0.50% | 30,425 | 
| Sep 29, 2025 | 2,985.00 | 3,020.00 | 2,985.00 | 3,010.00 | 3,010.00 | 0.33% | 14,291 | 
| Sep 26, 2025 | 3,045.00 | 3,045.00 | 2,975.00 | 3,000.00 | 3,000.00 | -1.48% | 85,202 | 
| Sep 25, 2025 | 3,020.00 | 3,045.00 | 3,015.00 | 3,045.00 | 3,045.00 | 0.33% | 63,018 | 
| Sep 24, 2025 | 3,055.00 | 3,055.00 | 3,005.00 | 3,035.00 | 3,035.00 | -0.82% | 35,044 | 
| Sep 23, 2025 | 3,135.00 | 3,155.00 | 3,050.00 | 3,060.00 | 3,060.00 | -2.24% | 90,567 | 
| Sep 22, 2025 | 3,130.00 | 3,140.00 | 3,100.00 | 3,130.00 | 3,130.00 | - | 92,435 | 
| Sep 19, 2025 | 3,140.00 | 3,155.00 | 3,100.00 | 3,130.00 | 3,130.00 | -0.32% | 79,630 | 
| Sep 18, 2025 | 3,085.00 | 3,150.00 | 3,085.00 | 3,140.00 | 3,140.00 | 1.29% | 62,307 | 
| Sep 17, 2025 | 3,125.00 | 3,125.00 | 3,080.00 | 3,100.00 | 3,100.00 | -0.80% | 37,317 | 
| Sep 16, 2025 | 3,150.00 | 3,155.00 | 3,105.00 | 3,125.00 | 3,125.00 | -0.48% | 65,005 | 
| Sep 15, 2025 | 3,130.00 | 3,160.00 | 3,070.00 | 3,140.00 | 3,140.00 | 1.29% | 167,738 | 
| Sep 12, 2025 | 3,120.00 | 3,135.00 | 3,070.00 | 3,100.00 | 3,100.00 | -0.64% | 117,905 | 
| Sep 11, 2025 | 3,060.00 | 3,140.00 | 3,060.00 | 3,120.00 | 3,120.00 | 1.96% | 109,571 | 
| Sep 10, 2025 | 3,025.00 | 3,060.00 | 3,020.00 | 3,060.00 | 3,060.00 | 1.32% | 49,964 | 
| Sep 9, 2025 | 3,055.00 | 3,075.00 | 3,000.00 | 3,020.00 | 3,020.00 | -1.31% | 99,175 | 
| Sep 8, 2025 | 3,070.00 | 3,075.00 | 3,030.00 | 3,060.00 | 3,060.00 | 0.99% | 39,700 | 
| Sep 5, 2025 | 3,030.00 | 3,055.00 | 3,015.00 | 3,030.00 | 3,030.00 | -0.33% | 30,888 | 
| Sep 4, 2025 | 2,970.00 | 3,045.00 | 2,970.00 | 3,040.00 | 3,040.00 | 2.53% | 52,953 | 
| Sep 3, 2025 | 2,970.00 | 2,980.00 | 2,940.00 | 2,965.00 | 2,965.00 | -0.17% | 46,621 | 
| Sep 2, 2025 | 2,915.00 | 2,985.00 | 2,915.00 | 2,970.00 | 2,970.00 | 1.02% | 57,862 | 
| Sep 1, 2025 | 2,980.00 | 2,990.00 | 2,925.00 | 2,940.00 | 2,940.00 | -1.67% | 67,060 | 
| Aug 29, 2025 | 3,020.00 | 3,035.00 | 2,980.00 | 2,990.00 | 2,990.00 | -0.99% | 31,922 | 
| Aug 28, 2025 | 2,985.00 | 3,040.00 | 2,985.00 | 3,020.00 | 3,020.00 | 0.67% | 69,899 | 
| Aug 27, 2025 | 3,000.00 | 3,030.00 | 2,990.00 | 3,000.00 | 3,000.00 | -0.66% | 30,045 | 
| Aug 26, 2025 | 3,025.00 | 3,030.00 | 2,980.00 | 3,020.00 | 3,020.00 | -0.17% | 32,866 | 
| Aug 25, 2025 | 3,000.00 | 3,030.00 | 2,960.00 | 3,025.00 | 3,025.00 | 1.17% | 49,512 | 
| Aug 22, 2025 | 2,965.00 | 3,040.00 | 2,960.00 | 2,990.00 | 2,990.00 | 0.84% | 42,731 | 
| Aug 21, 2025 | 2,945.00 | 3,020.00 | 2,930.00 | 2,965.00 | 2,965.00 | 0.68% | 54,913 | 
| Aug 20, 2025 | 3,005.00 | 3,005.00 | 2,880.00 | 2,945.00 | 2,945.00 | -2.00% | 86,922 | 
| Aug 19, 2025 | 3,035.00 | 3,050.00 | 3,005.00 | 3,005.00 | 3,005.00 | -1.96% | 37,899 | 
| Aug 18, 2025 | 3,045.00 | 3,065.00 | 3,015.00 | 3,065.00 | 3,065.00 | 0.16% | 39,675 |