Skip to main content
logo
Formetal Co., Ltd. (KOSDAQ:119500)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,285.00
+10.00 (0.44%)
At close: Oct 21, 2026

Formetal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20262,280.002,285.002,250.002,285.002,285.000.44%8,917
Oct 20, 20262,310.002,325.002,230.002,275.002,275.00-1.94%25,112
Oct 19, 20262,190.002,320.002,165.002,320.002,320.006.42%50,251
Oct 16, 20262,140.002,250.002,120.002,180.002,180.001.87%11,575
Oct 15, 20262,220.002,220.002,100.002,140.002,140.00-4.89%58,522
Oct 14, 20262,180.002,290.002,180.002,250.002,250.002.04%16,793
Oct 13, 20262,255.002,265.002,155.002,205.002,205.00-2.65%41,729
Oct 12, 20262,350.002,350.002,265.002,265.002,265.00-4.23%34,381
Oct 8, 20262,365.002,375.002,325.002,365.002,365.00-25,296
Oct 7, 20262,375.002,375.002,335.002,365.002,365.00-0.42%35,337
Oct 6, 20262,410.002,410.002,330.002,375.002,375.000.42%22,753
Oct 2, 20262,360.002,375.002,330.002,365.002,365.000.21%39,180
Oct 1, 20262,365.002,365.002,335.002,360.002,360.00-0.21%22,475
Sep 30, 20262,360.002,385.002,340.002,365.002,365.000.64%13,637
Sep 29, 20262,395.002,395.002,340.002,350.002,350.00-1.67%58,842
Sep 28, 20262,375.002,405.002,335.002,390.002,390.000.63%20,141
Sep 23, 20262,410.002,420.002,355.002,375.002,375.00-0.63%23,786
Sep 22, 20262,410.002,440.002,370.002,390.002,390.00-0.83%32,785
Sep 21, 20262,450.002,455.002,380.002,410.002,410.00-1.43%25,654
Sep 18, 20262,450.002,505.002,425.002,445.002,445.00-0.20%61,213
Sep 17, 20262,295.002,450.002,295.002,450.002,450.006.75%82,334
Sep 16, 20262,395.002,395.002,280.002,295.002,295.00-3.97%65,152
Sep 15, 20262,330.002,410.002,325.002,390.002,390.00-28,716
Sep 14, 20262,400.002,400.002,295.002,390.002,390.00-0.42%88,010
Sep 11, 20262,460.002,465.002,400.002,400.002,400.00-2.44%19,587
Sep 10, 20262,445.002,460.002,400.002,460.002,460.000.20%23,211
Sep 9, 20262,460.002,490.002,420.002,455.002,455.00-16,411
Sep 8, 20262,485.002,490.002,455.002,455.002,455.00-1.21%17,158
Sep 7, 20262,465.002,485.002,435.002,485.002,485.002.05%33,171
Sep 4, 20262,430.002,490.002,415.002,435.002,435.000.21%53,896
Sep 3, 20262,435.002,465.002,385.002,430.002,430.000.62%32,186
Sep 2, 20262,495.002,495.002,410.002,415.002,415.00-2.42%23,821
Sep 1, 20262,495.002,495.002,440.002,475.002,475.00-0.20%15,362
Aug 31, 20262,480.002,480.002,430.002,480.002,480.001.02%14,012
Aug 28, 20262,440.002,550.002,440.002,455.002,455.00-0.41%18,089
Aug 27, 20262,440.002,480.002,425.002,465.002,465.001.23%26,713
Aug 26, 20262,395.002,490.002,390.002,435.002,435.000.83%22,466
Aug 25, 20262,425.002,460.002,365.002,415.002,415.00-0.41%15,671
Aug 24, 20262,540.002,540.002,410.002,425.002,425.00-3.39%26,458
Aug 21, 20262,480.002,510.002,415.002,510.002,510.000.60%21,559
Aug 20, 20262,480.002,535.002,475.002,495.002,495.000.20%20,526
Aug 19, 20262,515.002,515.002,460.002,490.002,490.00-1.97%22,782
Aug 18, 20262,595.002,600.002,510.002,540.002,540.00-1.55%35,693
Aug 14, 20262,565.002,600.002,560.002,580.002,580.000.19%18,790
Aug 13, 20262,615.002,640.002,570.002,575.002,575.00-1.53%43,374
Aug 12, 20262,600.002,650.002,580.002,615.002,615.000.38%36,068
Aug 11, 20262,545.002,605.002,535.002,605.002,605.002.36%24,223
Aug 10, 20262,500.002,570.002,485.002,545.002,545.001.80%69,380
Aug 7, 20262,440.002,515.002,440.002,500.002,500.001.63%69,562
Aug 6, 20262,570.002,585.002,430.002,460.002,460.00-1.60%79,023