Skip to main content
logo
Formetal Co., Ltd. (KOSDAQ:119500)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,110.00
+55.00 (1.80%)
At close: Jun 4, 2026

Formetal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 6, 20264,320.004,420.004,205.004,230.004,230.00-2.08%119,936
May 4, 20264,320.004,355.004,250.004,320.004,320.00-147,761
Apr 30, 20264,365.004,380.004,250.004,320.004,320.00-0.46%60,170
Apr 29, 20264,380.004,400.004,310.004,340.004,340.00-0.91%71,484
Apr 28, 20264,495.004,495.004,365.004,380.004,380.00-0.90%149,663
Apr 27, 20264,470.004,495.004,390.004,420.004,420.00-1.12%145,264
Apr 24, 20264,380.004,510.004,380.004,470.004,470.002.05%149,824
Apr 23, 20264,570.004,570.004,200.004,380.004,380.00-1.24%240,515
Apr 22, 20264,245.004,570.004,200.004,435.004,435.007.26%677,414
Apr 21, 20264,260.004,330.004,090.004,135.004,135.00-2.93%115,550
Apr 20, 20264,160.004,280.004,130.004,260.004,260.000.83%114,967
Apr 17, 20264,160.004,250.004,070.004,225.004,225.001.56%123,842
Apr 16, 20264,145.004,160.004,065.004,160.004,160.002.09%102,700
Apr 15, 20264,140.004,140.004,035.004,075.004,075.00-0.37%83,014
Apr 14, 20264,100.004,150.004,060.004,090.004,090.001.36%63,992
Apr 13, 20264,100.004,100.003,950.004,035.004,035.00-1.59%68,004
Apr 10, 20263,990.004,110.003,920.004,100.004,100.003.40%98,891
Apr 9, 20264,015.004,015.003,920.003,965.003,965.00-1.25%75,666
Apr 8, 20263,805.004,080.003,805.004,015.004,015.007.07%125,936
Apr 7, 20263,805.003,890.003,740.003,750.003,750.00-1.32%53,366
Apr 6, 20263,935.004,000.003,730.003,800.003,800.00-2.81%63,262
Apr 3, 20263,745.003,940.003,745.003,910.003,910.005.53%88,428
Apr 2, 20263,945.004,050.003,700.003,705.003,705.00-6.08%204,135
Apr 1, 20263,770.003,950.003,770.003,945.003,945.006.05%50,970
Mar 31, 20263,820.003,885.003,690.003,720.003,720.00-2.62%99,822
Mar 30, 20263,840.003,875.003,720.003,820.003,820.00-2.55%58,310
Mar 27, 20263,805.003,925.003,740.003,920.003,920.001.42%73,895
Mar 26, 20264,015.004,050.003,860.003,865.003,865.00-4.33%95,153
Mar 25, 20264,015.004,085.003,980.004,040.004,040.000.75%75,295
Mar 24, 20264,050.004,100.003,905.004,010.004,010.003.35%85,367
Mar 23, 20264,095.004,095.003,880.003,880.003,880.00-6.62%132,807