Skip to main content
logo
Formetal Co., Ltd. (KOSDAQ:119500)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,130.00
-10.00 (-0.32%)
Last updated: Sep 16, 2025, 11:46 AM KST

Formetal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20253,140.003,155.003,100.003,130.003,130.00-0.32%79,630
Sep 18, 20253,085.003,150.003,085.003,140.003,140.001.29%62,307
Sep 17, 20253,125.003,125.003,080.003,100.003,100.00-0.80%37,317
Sep 16, 20253,150.003,155.003,105.003,125.003,125.00-0.48%65,005
Sep 15, 20253,130.003,160.003,070.003,140.003,140.001.29%167,738
Sep 12, 20253,120.003,135.003,070.003,100.003,100.00-0.64%117,905
Sep 11, 20253,060.003,140.003,060.003,120.003,120.001.96%109,571
Sep 10, 20253,025.003,060.003,020.003,060.003,060.001.32%49,964
Sep 9, 20253,055.003,075.003,000.003,020.003,020.00-1.31%99,175
Sep 8, 20253,070.003,075.003,030.003,060.003,060.000.99%39,700
Sep 5, 20253,030.003,055.003,015.003,030.003,030.00-0.33%30,888
Sep 4, 20252,970.003,045.002,970.003,040.003,040.002.53%52,953
Sep 3, 20252,970.002,980.002,940.002,965.002,965.00-0.17%46,621
Sep 2, 20252,915.002,985.002,915.002,970.002,970.001.02%57,862
Sep 1, 20252,980.002,990.002,925.002,940.002,940.00-1.67%67,060
Aug 29, 20253,020.003,035.002,980.002,990.002,990.00-0.99%31,922
Aug 28, 20252,985.003,040.002,985.003,020.003,020.000.67%69,899
Aug 27, 20253,000.003,030.002,990.003,000.003,000.00-0.66%30,045
Aug 26, 20253,025.003,030.002,980.003,020.003,020.00-0.17%32,866
Aug 25, 20253,000.003,030.002,960.003,025.003,025.001.17%49,512
Aug 22, 20252,965.003,040.002,960.002,990.002,990.000.84%42,731
Aug 21, 20252,945.003,020.002,930.002,965.002,965.000.68%54,913
Aug 20, 20253,005.003,005.002,880.002,945.002,945.00-2.00%86,922
Aug 19, 20253,035.003,050.003,005.003,005.003,005.00-1.96%37,899
Aug 18, 20253,045.003,065.003,015.003,065.003,065.000.16%39,675
Aug 14, 20253,060.003,085.003,040.003,060.003,060.00-27,368
Aug 13, 20253,060.003,080.003,030.003,060.003,060.00-0.49%28,564
Aug 12, 20253,085.003,100.003,065.003,075.003,075.00-0.32%29,599
Aug 11, 20253,070.003,100.003,065.003,085.003,085.000.82%27,528
Aug 8, 20253,050.003,085.003,050.003,060.003,060.000.33%23,379
Aug 7, 20253,070.003,080.003,045.003,050.003,050.00-0.16%53,117
Aug 6, 20253,100.003,100.003,045.003,055.003,055.00-0.97%28,137
Aug 5, 20253,030.003,085.003,030.003,085.003,085.002.32%36,465
Aug 4, 20253,035.003,060.003,000.003,015.003,015.00-0.66%76,119
Aug 1, 20253,150.003,155.003,015.003,035.003,035.00-3.19%115,801
Jul 31, 20253,180.003,185.003,120.003,135.003,135.00-0.95%70,696
Jul 30, 20253,120.003,190.003,100.003,165.003,165.001.44%92,304
Jul 29, 20253,075.003,130.003,060.003,120.003,120.000.81%42,979
Jul 28, 20253,150.003,160.003,090.003,095.003,095.00-1.75%91,056
Jul 25, 20253,155.003,160.003,105.003,150.003,150.00-51,830
Jul 24, 20253,180.003,185.003,140.003,150.003,150.00-0.79%139,150
Jul 23, 20253,185.003,195.003,170.003,175.003,175.00-0.31%35,738
Jul 22, 20253,220.003,220.003,180.003,185.003,185.00-0.93%113,201
Jul 21, 20253,180.003,220.003,180.003,215.003,215.000.31%71,027
Jul 18, 20253,225.003,225.003,180.003,205.003,205.00-0.16%82,285
Jul 17, 20253,225.003,230.003,185.003,210.003,210.00-142,727
Jul 16, 20253,230.003,240.003,195.003,210.003,210.00-0.62%63,078
Jul 15, 20253,210.003,230.003,195.003,230.003,230.000.31%70,528
Jul 14, 20253,210.003,235.003,195.003,220.003,220.00-87,738
Jul 11, 20253,180.003,260.003,165.003,220.003,220.001.26%172,614