Skip to main content
Formetal Co., Ltd. (KOSDAQ:119500)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,090.00
+20.00 (0.65%)
At close: Dec 5, 2025

Formetal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,075.003,095.003,045.003,090.003,090.000.65%51,155
Dec 4, 20253,080.003,095.003,050.003,070.003,070.000.33%68,511
Dec 3, 20253,005.003,075.002,950.003,060.003,060.001.83%108,221
Dec 2, 20253,000.003,025.002,995.003,005.003,005.000.17%18,358
Dec 1, 20252,980.003,055.002,975.003,000.003,000.001.01%77,917
Nov 28, 20252,915.002,985.002,915.002,970.002,970.001.37%108,835
Nov 27, 20252,940.002,965.002,910.002,930.002,930.00-0.34%38,529
Nov 26, 20252,910.002,940.002,905.002,940.002,940.001.03%50,911
Nov 25, 20252,905.002,930.002,890.002,910.002,910.000.34%33,179
Nov 24, 20252,965.002,970.002,900.002,900.002,900.00-2.03%94,886
Nov 21, 20252,975.002,975.002,915.002,960.002,960.00-0.84%41,515
Nov 20, 20252,905.002,990.002,905.002,985.002,985.002.58%63,006
Nov 19, 20252,940.002,960.002,880.002,910.002,910.00-0.85%86,997
Nov 18, 20252,980.003,010.002,935.002,935.002,935.00-2.00%154,602
Nov 17, 20253,035.003,035.002,975.002,995.002,995.00-1.80%92,495
Nov 14, 20253,055.003,060.003,020.003,050.003,050.00-0.49%46,691
Nov 13, 20253,030.003,070.003,030.003,065.003,065.000.16%54,534
Nov 12, 20252,995.003,060.002,995.003,060.003,060.002.34%67,454
Nov 11, 20253,040.003,060.002,990.002,990.002,990.00-1.48%64,567
Nov 10, 20253,030.003,045.003,005.003,035.003,035.000.33%39,209
Nov 7, 20252,980.003,025.002,965.003,025.003,025.000.67%69,111
Nov 6, 20252,995.003,030.002,970.003,005.003,005.000.67%71,268
Nov 5, 20253,055.003,055.002,915.002,985.002,985.00-3.08%232,812
Nov 4, 20253,140.003,140.003,070.003,080.003,080.00-1.12%87,493
Nov 3, 20253,170.003,190.003,110.003,115.003,115.00-2.04%162,552
Oct 31, 20253,110.003,195.003,090.003,180.003,180.002.25%137,008
Oct 30, 20253,115.003,130.003,090.003,110.003,110.00-0.16%88,736
Oct 29, 20253,150.003,160.003,110.003,115.003,115.00-1.11%51,679
Oct 28, 20253,125.003,180.003,075.003,150.003,150.001.29%120,484
Oct 27, 20253,100.003,140.003,100.003,110.003,110.000.32%54,369
Oct 24, 20253,140.003,140.003,060.003,100.003,100.00-1.12%201,456
Oct 23, 20253,160.003,180.003,125.003,135.003,135.00-0.79%174,845
Oct 22, 20253,160.003,160.003,120.003,160.003,160.00-56,457
Oct 21, 20253,240.003,245.003,040.003,160.003,160.00-1.86%154,824
Oct 20, 20253,130.003,220.003,110.003,220.003,220.002.88%174,538
Oct 17, 20253,215.003,215.003,120.003,130.003,130.00-2.03%153,785
Oct 16, 20253,265.003,285.003,195.003,195.003,195.00-1.84%170,522
Oct 15, 20253,180.003,260.003,160.003,255.003,255.002.68%234,137
Oct 14, 20253,300.003,330.003,150.003,170.003,170.00-2.76%289,450
Oct 13, 20252,970.003,275.002,970.003,260.003,260.007.95%870,907
Oct 10, 20252,985.003,045.002,985.003,020.003,020.00-0.17%116,364
Oct 2, 20253,000.003,035.003,000.003,025.003,025.000.50%37,969
Oct 1, 20252,995.003,025.002,990.003,010.003,010.000.50%28,025
Sep 30, 20252,995.003,010.002,985.002,995.002,995.00-0.50%30,425
Sep 29, 20252,985.003,020.002,985.003,010.003,010.000.33%14,291
Sep 26, 20253,045.003,045.002,975.003,000.003,000.00-1.48%85,202
Sep 25, 20253,020.003,045.003,015.003,045.003,045.000.33%63,018
Sep 24, 20253,055.003,055.003,005.003,035.003,035.00-0.82%35,044
Sep 23, 20253,135.003,155.003,050.003,060.003,060.00-2.24%90,567
Sep 22, 20253,130.003,140.003,100.003,130.003,130.00-92,435