Formetal Co., Ltd 119500
KRX · South Korea · Producer Manufacturing
KRW 2,360.00-5.00 (-0.21%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 2,360.00 | -0.21% | KRW 2,365.00 | KRW 2,365.00 | KRW 2,335.00 | 23.22K |
| 2026-09-30 | KRW 2,365.00 | +0.64% | KRW 2,360.00 | KRW 2,385.00 | KRW 2,340.00 | 13.75K |
| 2026-09-29 | KRW 2,350.00 | -1.67% | KRW 2,395.00 | KRW 2,395.00 | KRW 2,340.00 | 59.46K |
| 2026-09-28 | KRW 2,390.00 | +0.63% | KRW 2,375.00 | KRW 2,405.00 | KRW 2,335.00 | 20.28K |
| 2026-09-23 | KRW 2,375.00 | -0.63% | KRW 2,410.00 | KRW 2,420.00 | KRW 2,355.00 | 24.73K |
| 2026-09-22 | KRW 2,390.00 | -0.83% | KRW 2,410.00 | KRW 2,440.00 | KRW 2,370.00 | 42.72K |
| 2026-09-21 | KRW 2,410.00 | -1.43% | KRW 2,450.00 | KRW 2,455.00 | KRW 2,380.00 | 27.70K |
| 2026-09-18 | KRW 2,445.00 | -0.20% | KRW 2,450.00 | KRW 2,505.00 | KRW 2,425.00 | 61.21K |
| 2026-09-17 | KRW 2,450.00 | +6.75% | KRW 2,295.00 | KRW 2,450.00 | KRW 2,295.00 | 82.33K |
| 2026-09-16 | KRW 2,295.00 | -3.97% | KRW 2,395.00 | KRW 2,395.00 | KRW 2,280.00 | 68.17K |
| 2026-09-15 | KRW 2,390.00 | 0.00% | KRW 2,330.00 | KRW 2,410.00 | KRW 2,325.00 | 28.97K |
| 2026-09-14 | KRW 2,390.00 | -0.42% | KRW 2,400.00 | KRW 2,400.00 | KRW 2,295.00 | 89.55K |
| 2026-09-11 | KRW 2,400.00 | -2.44% | KRW 2,460.00 | KRW 2,465.00 | KRW 2,400.00 | 19.59K |
| 2026-09-10 | KRW 2,460.00 | +0.20% | KRW 2,445.00 | KRW 2,460.00 | KRW 2,400.00 | 23.24K |
| 2026-09-09 | KRW 2,455.00 | 0.00% | KRW 2,460.00 | KRW 2,490.00 | KRW 2,420.00 | 16.52K |
| 2026-09-08 | KRW 2,455.00 | -1.21% | KRW 2,485.00 | KRW 2,490.00 | KRW 2,455.00 | 17.16K |
| 2026-09-07 | KRW 2,485.00 | +2.05% | KRW 2,465.00 | KRW 2,485.00 | KRW 2,435.00 | 33.17K |
| 2026-09-04 | KRW 2,435.00 | +0.21% | KRW 2,430.00 | KRW 2,490.00 | KRW 2,415.00 | 54.11K |
| 2026-09-03 | KRW 2,430.00 | +0.62% | KRW 2,435.00 | KRW 2,465.00 | KRW 2,385.00 | 32.19K |
| 2026-09-02 | KRW 2,415.00 | -2.42% | KRW 2,495.00 | KRW 2,495.00 | KRW 2,410.00 | 23.82K |
| 2026-09-01 | KRW 2,475.00 | -0.20% | KRW 2,495.00 | KRW 2,495.00 | KRW 2,440.00 | 15.36K |
| 2026-08-31 | KRW 2,480.00 | +1.02% | KRW 2,480.00 | KRW 2,480.00 | KRW 2,430.00 | 14.01K |
| 2026-08-28 | KRW 2,455.00 | -0.41% | KRW 2,440.00 | KRW 2,550.00 | KRW 2,440.00 | 18.09K |
| 2026-08-27 | KRW 2,465.00 | +1.23% | KRW 2,440.00 | KRW 2,480.00 | KRW 2,425.00 | 26.72K |
| 2026-08-26 | KRW 2,435.00 | +0.83% | KRW 2,395.00 | KRW 2,490.00 | KRW 2,390.00 | 22.47K |
| 2026-08-25 | KRW 2,415.00 | -0.41% | KRW 2,425.00 | KRW 2,460.00 | KRW 2,365.00 | 15.68K |
| 2026-08-24 | KRW 2,425.00 | -3.39% | KRW 2,540.00 | KRW 2,540.00 | KRW 2,410.00 | 26.46K |
| 2026-08-21 | KRW 2,510.00 | +0.60% | KRW 2,480.00 | KRW 2,510.00 | KRW 2,415.00 | 21.56K |
| 2026-08-20 | KRW 2,495.00 | +0.20% | KRW 2,480.00 | KRW 2,535.00 | KRW 2,475.00 | 20.53K |
| 2026-08-19 | KRW 2,490.00 | -1.97% | KRW 2,515.00 | KRW 2,515.00 | KRW 2,460.00 | 22.79K |
| 2026-08-18 | KRW 2,540.00 | -1.55% | KRW 2,595.00 | KRW 2,600.00 | KRW 2,510.00 | 35.69K |
| 2026-08-14 | KRW 2,580.00 | +0.19% | KRW 2,565.00 | KRW 2,600.00 | KRW 2,560.00 | 18.79K |
| 2026-08-13 | KRW 2,575.00 | -1.53% | KRW 2,615.00 | KRW 2,640.00 | KRW 2,570.00 | 43.81K |
| 2026-08-12 | KRW 2,615.00 | +0.38% | KRW 2,600.00 | KRW 2,650.00 | KRW 2,580.00 | 36.07K |
| 2026-08-11 | KRW 2,605.00 | +2.36% | KRW 2,545.00 | KRW 2,605.00 | KRW 2,535.00 | 24.22K |
| 2026-08-10 | KRW 2,545.00 | +1.80% | KRW 2,500.00 | KRW 2,570.00 | KRW 2,485.00 | 69.82K |
| 2026-08-07 | KRW 2,500.00 | +1.63% | KRW 2,440.00 | KRW 2,515.00 | KRW 2,440.00 | 69.56K |
| 2026-08-06 | KRW 2,460.00 | -1.60% | KRW 2,570.00 | KRW 2,585.00 | KRW 2,430.00 | 79.02K |
| 2026-08-05 | KRW 2,500.00 | +3.09% | KRW 2,405.00 | KRW 2,510.00 | KRW 2,405.00 | 31.95K |
| 2026-08-04 | KRW 2,425.00 | +0.83% | KRW 2,405.00 | KRW 2,490.00 | KRW 2,350.00 | 43.97K |
| 2026-08-03 | KRW 2,405.00 | +4.11% | KRW 2,310.00 | KRW 2,450.00 | KRW 2,285.00 | 35.13K |
| 2026-07-31 | KRW 2,310.00 | +5.72% | KRW 2,220.00 | KRW 2,360.00 | KRW 2,220.00 | 19.79K |
| 2026-07-30 | KRW 2,185.00 | -2.24% | KRW 2,150.00 | KRW 2,280.00 | KRW 2,130.00 | 41.84K |
| 2026-07-29 | KRW 2,235.00 | -4.28% | KRW 2,360.00 | KRW 2,390.00 | KRW 2,125.00 | 57.98K |
| 2026-07-28 | KRW 2,335.00 | -5.27% | KRW 2,405.00 | KRW 2,490.00 | KRW 2,300.00 | 24.56K |
| 2026-07-27 | KRW 2,465.00 | -0.60% | KRW 2,490.00 | KRW 2,545.00 | KRW 2,465.00 | 32.14K |
| 2026-07-24 | KRW 2,480.00 | -1.39% | KRW 2,500.00 | KRW 2,545.00 | KRW 2,470.00 | 27.27K |
| 2026-07-23 | KRW 2,515.00 | +0.80% | KRW 2,475.00 | KRW 2,595.00 | KRW 2,430.00 | 78.48K |
| 2026-07-22 | KRW 2,495.00 | +0.60% | KRW 2,485.00 | KRW 2,555.00 | KRW 2,470.00 | 53.00K |
| 2026-07-21 | KRW 2,480.00 | +3.55% | KRW 2,355.00 | KRW 2,510.00 | KRW 2,315.00 | 28.31K |
| 2026-07-20 | KRW 2,395.00 | -3.43% | KRW 2,480.00 | KRW 2,480.00 | KRW 2,375.00 | 21.95K |
| 2026-07-16 | KRW 2,480.00 | -1.59% | KRW 2,545.00 | KRW 2,550.00 | KRW 2,435.00 | 50.12K |
| 2026-07-15 | KRW 2,520.00 | +1.82% | KRW 2,500.00 | KRW 2,550.00 | KRW 2,470.00 | 38.26K |
| 2026-07-14 | KRW 2,475.00 | +2.27% | KRW 2,360.00 | KRW 2,500.00 | KRW 2,300.00 | 68.20K |
| 2026-07-13 | KRW 2,420.00 | -5.65% | KRW 2,565.00 | KRW 2,630.00 | KRW 2,420.00 | 41.56K |
| 2026-07-10 | KRW 2,565.00 | +3.85% | KRW 2,510.00 | KRW 2,590.00 | KRW 2,465.00 | 20.82K |
| 2026-07-09 | KRW 2,470.00 | +1.65% | KRW 2,420.00 | KRW 2,515.00 | KRW 2,405.00 | 25.81K |
| 2026-07-08 | KRW 2,430.00 | -2.61% | KRW 2,490.00 | KRW 2,545.00 | KRW 2,405.00 | 38.00K |
| 2026-07-07 | KRW 2,495.00 | -4.04% | KRW 2,610.00 | KRW 2,635.00 | KRW 2,455.00 | 55.45K |
| 2026-07-06 | KRW 2,600.00 | +0.78% | KRW 2,575.00 | KRW 2,600.00 | KRW 2,510.00 | 23.05K |
| 2026-07-03 | KRW 2,580.00 | +3.82% | KRW 2,485.00 | KRW 2,580.00 | KRW 2,395.00 | 29.06K |
| 2026-07-02 | KRW 2,485.00 | -4.05% | KRW 2,590.00 | KRW 2,660.00 | KRW 2,450.00 | 48.76K |
| 2026-07-01 | KRW 2,590.00 | +0.19% | KRW 2,585.00 | KRW 2,625.00 | KRW 2,515.00 | 54.93K |
| 2026-06-30 | KRW 2,585.00 | -0.96% | KRW 2,580.00 | KRW 2,645.00 | KRW 2,530.00 | 49.02K |
| 2026-06-29 | KRW 2,610.00 | +8.52% | KRW 2,370.00 | KRW 2,610.00 | KRW 2,370.00 | 46.87K |
| 2026-06-26 | KRW 2,405.00 | -3.99% | KRW 2,505.00 | KRW 2,520.00 | KRW 2,350.00 | 88.58K |
| 2026-06-25 | KRW 2,505.00 | -2.91% | KRW 2,565.00 | KRW 2,650.00 | KRW 2,505.00 | 51.47K |
| 2026-06-24 | KRW 2,580.00 | -1.15% | KRW 2,585.00 | KRW 2,640.00 | KRW 2,515.00 | 44.26K |
| 2026-06-23 | KRW 2,610.00 | -7.61% | KRW 2,800.00 | KRW 2,820.00 | KRW 2,590.00 | 60.12K |
| 2026-06-22 | KRW 2,825.00 | +0.18% | KRW 2,805.00 | KRW 2,900.00 | KRW 2,750.00 | 39.90K |
| 2026-06-19 | KRW 2,820.00 | -4.73% | KRW 2,960.00 | KRW 2,965.00 | KRW 2,795.00 | 85.26K |
| 2026-06-18 | KRW 2,960.00 | -3.27% | KRW 3,020.00 | KRW 3,100.00 | KRW 2,920.00 | 46.14K |
| 2026-06-17 | KRW 3,060.00 | -0.16% | KRW 3,065.00 | KRW 3,185.00 | KRW 3,000.00 | 55.11K |
| 2026-06-16 | KRW 3,065.00 | +2.00% | KRW 3,035.00 | KRW 3,200.00 | KRW 2,995.00 | 82.35K |
| 2026-06-15 | KRW 3,005.00 | -0.33% | KRW 3,110.00 | KRW 3,110.00 | KRW 2,985.00 | 51.20K |
| 2026-06-12 | KRW 3,015.00 | +2.20% | KRW 2,960.00 | KRW 3,100.00 | KRW 2,960.00 | 44.24K |
| 2026-06-11 | KRW 2,950.00 | +2.79% | KRW 2,870.00 | KRW 2,965.00 | KRW 2,815.00 | 36.76K |
| 2026-06-10 | KRW 2,870.00 | -2.21% | KRW 2,895.00 | KRW 2,950.00 | KRW 2,815.00 | 2 |
| 2026-06-09 | KRW 2,935.00 | +5.20% | KRW 2,770.00 | KRW 2,970.00 | KRW 2,770.00 | 45.25K |
| 2026-06-08 | KRW 2,790.00 | -7.92% | KRW 2,980.00 | KRW 2,980.00 | KRW 2,755.00 | 159.00K |
| 2026-06-05 | KRW 3,030.00 | -2.57% | KRW 3,015.00 | KRW 3,075.00 | KRW 2,985.00 | 47.65K |
| 2026-06-04 | KRW 3,110.00 | +1.80% | KRW 3,055.00 | KRW 3,260.00 | KRW 3,040.00 | 65.93K |
| 2026-06-02 | KRW 3,055.00 | -2.08% | KRW 3,075.00 | KRW 3,125.00 | KRW 2,985.00 | 69.89K |
| 2026-06-01 | KRW 3,120.00 | -5.88% | KRW 3,285.00 | KRW 3,315.00 | KRW 3,105.00 | 213.27K |
| 2026-05-29 | KRW 3,315.00 | -3.77% | KRW 3,450.00 | KRW 3,477.00 | KRW 3,240.00 | 93.29K |
| 2026-05-28 | KRW 3,445.00 | -1.99% | KRW 3,515.00 | KRW 3,575.00 | KRW 3,375.00 | 106.87K |
| 2026-05-27 | KRW 3,515.00 | -8.46% | KRW 3,805.00 | KRW 3,825.00 | KRW 3,515.00 | 135.84K |
| 2026-05-26 | KRW 3,840.00 | -3.03% | KRW 4,105.00 | KRW 4,105.00 | KRW 3,840.00 | 97.64K |
| 2026-05-22 | KRW 3,960.00 | +0.25% | KRW 3,920.00 | KRW 4,050.00 | KRW 3,820.00 | 178.05K |
| 2026-05-21 | KRW 3,950.00 | +7.34% | KRW 3,700.00 | KRW 4,245.00 | KRW 3,700.00 | 976.82K |