Formetal Co., Ltd. (KOSDAQ:119500)
South Korea · Delayed Price · Currency is KRW 4,265.00
-75.00 (-1.73%)
At close: May 14, 2026
Formetal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 4,265.00 | 4,395.00 | 4,095.00 | 4,105.00 | - | -3.75% | 177,815 |
| May 14, 2026 | 4,445.00 | 4,445.00 | 4,035.00 | 4,265.00 | - | -1.73% | 118,490 |
| May 13, 2026 | 4,400.00 | 4,400.00 | 4,165.00 | 4,340.00 | - | -1.36% | 181,278 |
| May 12, 2026 | 4,440.00 | 4,670.00 | 4,300.00 | 4,400.00 | - | -0.56% | 377,474 |
| May 11, 2026 | 4,365.00 | 4,560.00 | 4,300.00 | 4,425.00 | - | 3.75% | 368,236 |
| May 8, 2026 | 4,140.00 | 4,400.00 | 4,140.00 | 4,265.00 | - | 3.02% | 199,508 |
| May 7, 2026 | 4,165.00 | 4,195.00 | 4,080.00 | 4,140.00 | - | -2.13% | 79,417 |
| May 6, 2026 | 4,320.00 | 4,420.00 | 4,205.00 | 4,230.00 | - | -2.08% | 119,936 |
| May 4, 2026 | 4,320.00 | 4,355.00 | 4,250.00 | 4,320.00 | - | - | 147,761 |
| Apr 30, 2026 | 4,365.00 | 4,380.00 | 4,250.00 | 4,320.00 | - | -0.46% | 60,170 |
| Apr 29, 2026 | 4,380.00 | 4,400.00 | 4,310.00 | 4,340.00 | - | -0.91% | 71,484 |
| Apr 28, 2026 | 4,495.00 | 4,495.00 | 4,365.00 | 4,380.00 | - | -0.90% | 149,663 |
| Apr 27, 2026 | 4,470.00 | 4,495.00 | 4,390.00 | 4,420.00 | - | -1.12% | 145,264 |
| Apr 24, 2026 | 4,380.00 | 4,510.00 | 4,380.00 | 4,470.00 | - | 2.05% | 149,824 |
| Apr 23, 2026 | 4,570.00 | 4,570.00 | 4,200.00 | 4,380.00 | - | -1.24% | 240,515 |
| Apr 22, 2026 | 4,245.00 | 4,570.00 | 4,200.00 | 4,435.00 | - | 7.26% | 677,414 |
| Apr 21, 2026 | 4,260.00 | 4,330.00 | 4,090.00 | 4,135.00 | - | -2.93% | 115,550 |
| Apr 20, 2026 | 4,160.00 | 4,280.00 | 4,130.00 | 4,260.00 | - | 0.83% | 114,967 |
| Apr 17, 2026 | 4,160.00 | 4,250.00 | 4,070.00 | 4,225.00 | - | 1.56% | 123,842 |
| Apr 16, 2026 | 4,145.00 | 4,160.00 | 4,065.00 | 4,160.00 | - | 2.09% | 102,700 |
| Apr 15, 2026 | 4,140.00 | 4,140.00 | 4,035.00 | 4,075.00 | - | -0.37% | 83,014 |
| Apr 14, 2026 | 4,100.00 | 4,150.00 | 4,060.00 | 4,090.00 | - | 1.36% | 63,992 |
| Apr 13, 2026 | 4,100.00 | 4,100.00 | 3,950.00 | 4,035.00 | - | -1.59% | 68,004 |
| Apr 10, 2026 | 3,990.00 | 4,110.00 | 3,920.00 | 4,100.00 | - | 3.40% | 98,891 |
| Apr 9, 2026 | 4,015.00 | 4,015.00 | 3,920.00 | 3,965.00 | - | -1.25% | 75,666 |
| Apr 8, 2026 | 3,805.00 | 4,080.00 | 3,805.00 | 4,015.00 | - | 7.07% | 125,936 |
| Apr 7, 2026 | 3,805.00 | 3,890.00 | 3,740.00 | 3,750.00 | - | -1.32% | 53,366 |
| Apr 6, 2026 | 3,935.00 | 4,000.00 | 3,730.00 | 3,800.00 | - | -2.81% | 63,262 |
| Apr 3, 2026 | 3,745.00 | 3,940.00 | 3,745.00 | 3,910.00 | - | 5.53% | 88,428 |
| Apr 2, 2026 | 3,945.00 | 4,050.00 | 3,700.00 | 3,705.00 | - | -6.08% | 204,135 |
| Apr 1, 2026 | 3,770.00 | 3,950.00 | 3,770.00 | 3,945.00 | - | 6.05% | 50,970 |
| Mar 31, 2026 | 3,820.00 | 3,885.00 | 3,690.00 | 3,720.00 | - | -2.62% | 99,822 |
| Mar 30, 2026 | 3,840.00 | 3,875.00 | 3,720.00 | 3,820.00 | - | -2.55% | 58,310 |
| Mar 27, 2026 | 3,805.00 | 3,925.00 | 3,740.00 | 3,920.00 | - | 1.42% | 73,895 |
| Mar 26, 2026 | 4,015.00 | 4,050.00 | 3,860.00 | 3,865.00 | - | -4.33% | 95,153 |
| Mar 25, 2026 | 4,015.00 | 4,085.00 | 3,980.00 | 4,040.00 | - | 0.75% | 75,295 |
| Mar 24, 2026 | 4,050.00 | 4,100.00 | 3,905.00 | 4,010.00 | - | 3.35% | 85,367 |
| Mar 23, 2026 | 4,095.00 | 4,095.00 | 3,880.00 | 3,880.00 | - | -6.62% | 132,807 |
| Mar 20, 2026 | 4,035.00 | 4,230.00 | 3,850.00 | 4,155.00 | - | 3.75% | 164,857 |
| Mar 19, 2026 | 4,200.00 | 4,200.00 | 4,000.00 | 4,005.00 | - | -4.76% | 134,954 |
| Mar 18, 2026 | 4,260.00 | 4,305.00 | 4,155.00 | 4,205.00 | - | 1.20% | 215,110 |
| Mar 17, 2026 | 4,225.00 | 4,225.00 | 4,130.00 | 4,155.00 | - | -0.24% | 183,289 |
| Mar 16, 2026 | 4,150.00 | 4,210.00 | 4,095.00 | 4,165.00 | - | -0.36% | 202,977 |
| Mar 13, 2026 | 4,105.00 | 4,230.00 | 4,035.00 | 4,180.00 | - | 0.72% | 104,542 |
| Mar 12, 2026 | 4,105.00 | 4,235.00 | 4,060.00 | 4,150.00 | - | -0.24% | 120,486 |
| Mar 11, 2026 | 4,150.00 | 4,240.00 | 4,085.00 | 4,160.00 | - | 0.60% | 193,677 |
| Mar 10, 2026 | 4,300.00 | 4,360.00 | 4,060.00 | 4,135.00 | - | -2.59% | 218,550 |
| Mar 9, 2026 | 4,330.00 | 4,370.00 | 4,095.00 | 4,245.00 | - | -2.86% | 238,444 |
| Mar 6, 2026 | 4,260.00 | 4,550.00 | 4,180.00 | 4,370.00 | - | 3.19% | 333,411 |
| Mar 5, 2026 | 3,885.00 | 4,295.00 | 3,885.00 | 4,235.00 | - | 10.14% | 345,565 |