Skip to main content
logo
Formetal Co., Ltd. (KOSDAQ:119500)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,605.00
+60.00 (2.36%)
At close: Aug 11, 2026

Formetal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 5, 20262,405.002,510.002,405.002,500.002,500.003.09%31,946
Aug 4, 20262,405.002,490.002,350.002,425.002,425.000.83%43,969
Aug 3, 20262,310.002,450.002,285.002,405.002,405.004.11%35,121
Jul 31, 20262,220.002,360.002,220.002,310.002,310.005.72%19,786
Jul 30, 20262,150.002,280.002,130.002,185.002,185.00-2.24%41,842
Jul 29, 20262,360.002,390.002,125.002,235.002,235.00-4.28%57,976
Jul 28, 20262,405.002,490.002,300.002,335.002,335.00-5.27%24,155
Jul 27, 20262,490.002,545.002,465.002,465.002,465.00-0.60%31,520
Jul 24, 20262,500.002,545.002,470.002,480.002,480.00-1.39%27,269
Jul 23, 20262,475.002,595.002,430.002,515.002,515.000.80%78,476
Jul 22, 20262,485.002,555.002,470.002,495.002,495.000.60%53,000
Jul 21, 20262,355.002,510.002,315.002,480.002,480.003.55%28,309
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