Formetal Co., Ltd. (KOSDAQ:119500)
South Korea · Delayed Price · Currency is KRW 4,380.00
-55.00 (-1.24%)
At close: Apr 23, 2026
Formetal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 4,570.00 | 4,570.00 | 4,200.00 | 4,380.00 | 4,380.00 | -1.24% | 240,459 |
| Apr 22, 2026 | 4,245.00 | 4,570.00 | 4,200.00 | 4,435.00 | 4,435.00 | 7.26% | 675,322 |
| Apr 21, 2026 | 4,260.00 | 4,330.00 | 4,090.00 | 4,135.00 | 4,135.00 | -2.93% | 115,550 |
| Apr 20, 2026 | 4,160.00 | 4,280.00 | 4,130.00 | 4,260.00 | 4,260.00 | 0.83% | 113,671 |
| Apr 17, 2026 | 4,160.00 | 4,250.00 | 4,070.00 | 4,225.00 | 4,225.00 | 1.56% | 123,665 |
| Apr 16, 2026 | 4,145.00 | 4,160.00 | 4,065.00 | 4,160.00 | 4,160.00 | 2.09% | 102,328 |
| Apr 15, 2026 | 4,140.00 | 4,140.00 | 4,035.00 | 4,075.00 | 4,075.00 | -0.37% | 82,785 |
| Apr 14, 2026 | 4,100.00 | 4,150.00 | 4,060.00 | 4,090.00 | 4,090.00 | 1.36% | 63,861 |
| Apr 13, 2026 | 4,100.00 | 4,100.00 | 3,950.00 | 4,035.00 | 4,035.00 | -1.59% | 67,193 |
| Apr 10, 2026 | 3,990.00 | 4,110.00 | 3,920.00 | 4,100.00 | 4,100.00 | 3.40% | 98,891 |
| Apr 9, 2026 | 4,015.00 | 4,015.00 | 3,920.00 | 3,965.00 | 3,965.00 | -1.25% | 75,635 |
| Apr 8, 2026 | 3,805.00 | 4,080.00 | 3,805.00 | 4,015.00 | 4,015.00 | 7.07% | 125,101 |
| Apr 7, 2026 | 3,805.00 | 3,890.00 | 3,740.00 | 3,750.00 | 3,750.00 | -1.32% | 53,309 |
| Apr 6, 2026 | 3,935.00 | 4,000.00 | 3,730.00 | 3,800.00 | 3,800.00 | -2.81% | 63,262 |
| Apr 3, 2026 | 3,745.00 | 3,940.00 | 3,745.00 | 3,910.00 | 3,910.00 | 5.53% | 88,076 |
| Apr 2, 2026 | 3,945.00 | 4,050.00 | 3,700.00 | 3,705.00 | 3,705.00 | -6.08% | 204,135 |
| 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 |