Skip to main content
logo
Formetal Co., Ltd. (KOSDAQ:119500)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,395.00
-85.00 (-3.43%)
At close: Jul 20, 2026

Formetal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 20262,480.002,480.002,375.002,395.002,395.00-3.43%21,952
Jul 16, 20262,545.002,550.002,435.002,480.002,480.00-1.59%50,121
Jul 15, 20262,500.002,550.002,470.002,520.002,520.001.82%38,261
Jul 14, 20262,360.002,500.002,300.002,475.002,475.002.27%57,609
Jul 13, 20262,565.002,630.002,420.002,420.002,420.00-5.65%41,564
Jul 10, 20262,510.002,590.002,465.002,565.002,565.003.85%20,816
Jul 9, 20262,420.002,515.002,405.002,470.002,470.001.65%25,808
Jul 8, 20262,490.002,545.002,405.002,430.002,430.00-2.61%37,997
Jul 7, 20262,610.002,635.002,455.002,495.002,495.00-4.04%54,331
Jul 6, 20262,575.002,600.002,510.002,600.002,600.000.78%23,051
Jul 3, 20262,485.002,580.002,395.002,580.002,580.003.82%29,007
Jul 2, 20262,590.002,660.002,450.002,485.002,485.00-4.05%48,657
Jul 1, 20262,585.002,625.002,515.002,590.002,590.000.19%54,920
Jun 30, 20262,580.002,645.002,530.002,585.002,585.00-0.96%48,026
Jun 29, 20262,370.002,610.002,370.002,610.002,610.008.52%46,872
Jun 26, 20262,505.002,520.002,350.002,405.002,405.00-3.99%88,557
Jun 25, 20262,565.002,650.002,505.002,505.002,505.00-2.91%51,469
Jun 24, 20262,585.002,640.002,515.002,580.002,580.00-1.15%44,257
Jun 23, 20262,800.002,820.002,590.002,610.002,610.00-7.61%59,225
Jun 22, 20262,805.002,900.002,750.002,825.002,825.000.18%39,902
Jun 19, 20262,960.002,965.002,795.002,820.002,820.00-4.73%85,258
Jun 18, 20263,020.003,100.002,920.002,960.002,960.00-3.27%46,101
Jun 17, 20263,065.003,185.003,000.003,060.003,060.00-0.16%54,981
Jun 16, 20263,035.003,200.002,995.003,065.003,065.002.00%82,354
Jun 15, 20263,110.003,110.002,985.003,005.003,005.00-0.33%51,199
Jun 12, 20262,960.003,100.002,960.003,015.003,015.002.20%44,175
Jun 11, 20262,870.002,965.002,815.002,950.002,950.002.79%36,455
Jun 10, 20262,895.002,950.002,815.002,870.002,870.00-2.21%43,659
Jun 9, 20262,770.002,970.002,770.002,935.002,935.005.20%44,616
Jun 8, 20262,980.002,980.002,755.002,790.002,790.00-7.92%158,998
Jun 5, 20263,015.003,075.002,985.003,030.003,030.00-2.57%47,451
Jun 4, 20263,055.003,260.003,040.003,110.003,110.001.80%65,925
Jun 2, 20263,075.003,125.002,985.003,055.003,055.00-2.08%69,473
Jun 1, 20263,285.003,315.003,105.003,120.003,120.00-5.88%213,265
May 29, 20263,450.003,477.003,240.003,315.003,315.00-3.77%93,286
May 28, 20263,515.003,575.003,375.003,445.003,445.00-1.99%106,871
May 27, 20263,805.003,825.003,515.003,515.003,515.00-8.46%135,065
May 26, 20264,105.004,105.003,840.003,840.003,840.00-3.03%97,643
May 22, 20263,920.004,050.003,820.003,960.003,960.000.25%177,433
May 21, 20263,700.004,245.003,700.003,950.003,950.007.34%969,319
May 20, 20263,865.003,960.003,640.003,680.003,680.00-7.07%87,995
May 19, 20264,060.004,135.003,785.003,960.003,960.00-2.34%117,652
May 18, 20264,120.004,305.003,890.004,055.004,055.00-1.22%119,778
May 15, 20264,265.004,395.004,095.004,105.004,105.00-3.75%177,815
May 14, 20264,445.004,445.004,035.004,265.004,265.00-1.73%118,490
May 13, 20264,400.004,400.004,165.004,340.004,340.00-1.36%181,278
May 12, 20264,440.004,670.004,300.004,400.004,400.00-0.56%377,474
May 11, 20264,365.004,560.004,300.004,425.004,425.003.75%368,236
May 8, 20264,140.004,400.004,140.004,265.004,265.003.02%199,508
May 7, 20264,165.004,195.004,080.004,140.004,140.00-2.13%79,417