Frtek Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,479.00 | 1,479.00 | 1,440.00 | 1,445.00 | 1,391.08 | 14,550 |
| 2024-07-25 | 1,478.00 | 1,482.00 | 1,464.00 | 1,479.00 | 1,423.81 | 7,247 |
| 2024-07-24 | 1,491.00 | 1,491.00 | 1,477.00 | 1,478.00 | 1,422.85 | 5,044 |
| 2024-07-23 | 1,480.00 | 1,497.00 | 1,480.00 | 1,491.00 | 1,435.37 | 26,231 |
| 2024-07-22 | 1,525.00 | 1,525.00 | 1,483.00 | 1,485.00 | 1,429.59 | 12,384 |
| 2024-07-19 | 1,529.00 | 1,551.00 | 1,516.00 | 1,525.00 | 1,468.10 | 6,897 |
| 2024-07-18 | 1,536.00 | 1,595.00 | 1,521.00 | 1,529.00 | 1,471.95 | 18,374 |
| 2024-07-17 | 1,512.00 | 1,537.00 | 1,500.00 | 1,536.00 | 1,478.69 | 7,041 |
| 2024-07-16 | 1,507.00 | 1,540.00 | 1,507.00 | 1,514.00 | 1,457.51 | 12,540 |
| 2024-07-15 | 1,499.00 | 1,508.00 | 1,487.00 | 1,507.00 | 1,450.77 | 32,793 |
| 2024-07-12 | 1,504.00 | 1,504.00 | 1,483.00 | 1,499.00 | 1,443.07 | 25,484 |
| 2024-07-11 | 1,505.00 | 1,549.00 | 1,505.00 | 1,507.00 | 1,450.77 | 9,619 |
| 2024-07-10 | 1,537.00 | 1,539.00 | 1,503.00 | 1,505.00 | 1,448.84 | 58,102 |
| 2024-07-09 | 1,531.00 | 1,539.00 | 1,508.00 | 1,537.00 | 1,479.65 | 41,142 |
| 2024-07-08 | 1,543.00 | 1,586.00 | 1,525.00 | 1,531.00 | 1,473.87 | 12,200 |
| 2024-07-05 | 1,514.00 | 1,553.00 | 1,514.00 | 1,543.00 | 1,485.43 | 21,188 |
| 2024-07-04 | 1,509.00 | 1,521.00 | 1,506.00 | 1,514.00 | 1,457.51 | 20,804 |
| 2024-07-03 | 1,589.00 | 1,597.00 | 1,506.00 | 1,506.00 | 1,449.81 | 16,725 |
| 2024-07-02 | 1,604.00 | 1,604.00 | 1,588.00 | 1,588.00 | 1,528.75 | 24,267 |
| 2024-07-01 | 1,602.00 | 1,605.00 | 1,588.00 | 1,604.00 | 1,544.15 | 34,695 |
| 2024-06-28 | 1,614.00 | 1,625.00 | 1,588.00 | 1,602.00 | 1,542.22 | 33,236 |
| 2024-06-27 | 1,680.00 | 1,680.00 | 1,601.00 | 1,614.00 | 1,553.78 | 43,664 |
| 2024-06-26 | 1,645.00 | 1,680.00 | 1,637.00 | 1,680.00 | 1,617.31 | 20,657 |
| 2024-06-25 | 1,629.00 | 1,660.00 | 1,623.00 | 1,652.00 | 1,590.36 | 13,294 |
| 2024-06-24 | 1,633.00 | 1,690.00 | 1,630.00 | 1,662.00 | 1,599.99 | 24,800 |
| 2024-06-21 | 1,669.00 | 1,681.00 | 1,646.00 | 1,650.00 | 1,588.43 | 40,169 |
| 2024-06-20 | 1,666.00 | 1,686.00 | 1,647.00 | 1,669.00 | 1,606.72 | 26,115 |
| 2024-06-19 | 1,664.00 | 1,690.00 | 1,650.00 | 1,662.00 | 1,599.99 | 22,510 |
| 2024-06-18 | 1,667.00 | 1,667.00 | 1,647.00 | 1,664.00 | 1,601.91 | 20,970 |
| 2024-06-17 | 1,650.00 | 1,683.00 | 1,647.00 | 1,667.00 | 1,604.80 | 32,951 |
| 2024-06-14 | 1,701.00 | 1,730.00 | 1,667.00 | 1,667.00 | 1,604.80 | 41,707 |
| 2024-06-13 | 1,734.00 | 1,734.00 | 1,682.00 | 1,702.00 | 1,638.49 | 21,076 |
| 2024-06-12 | 1,723.00 | 1,735.00 | 1,720.00 | 1,734.00 | 1,669.30 | 21,913 |
| 2024-06-11 | 1,760.00 | 1,760.00 | 1,722.00 | 1,723.00 | 1,658.71 | 31,328 |
| 2024-06-10 | 1,785.00 | 1,785.00 | 1,737.00 | 1,760.00 | 1,694.33 | 21,960 |
| 2024-06-07 | 1,771.00 | 1,786.00 | 1,740.00 | 1,786.00 | 1,719.36 | 44,251 |
| 2024-06-05 | 1,768.00 | 1,784.00 | 1,752.00 | 1,771.00 | 1,704.92 | 19,871 |
| 2024-06-04 | 1,761.00 | 1,780.00 | 1,761.00 | 1,768.00 | 1,702.03 | 23,273 |
| 2024-06-03 | 1,775.00 | 1,800.00 | 1,765.00 | 1,775.00 | 1,708.77 | 33,654 |
| 2024-05-31 | 1,785.00 | 1,786.00 | 1,772.00 | 1,775.00 | 1,708.77 | 19,647 |
| 2024-05-30 | 1,778.00 | 1,797.00 | 1,764.00 | 1,786.00 | 1,719.36 | 23,752 |
| 2024-05-29 | 1,792.00 | 1,792.00 | 1,763.00 | 1,780.00 | 1,713.58 | 20,090 |
| 2024-05-28 | 1,794.00 | 1,819.00 | 1,777.00 | 1,792.00 | 1,725.13 | 27,617 |
| 2024-05-27 | 1,765.00 | 1,797.00 | 1,765.00 | 1,794.00 | 1,727.06 | 26,884 |
| 2024-05-24 | 1,792.00 | 1,804.00 | 1,772.00 | 1,782.00 | 1,715.51 | 28,587 |
| 2024-05-23 | 1,806.00 | 1,806.00 | 1,760.00 | 1,792.00 | 1,725.13 | 33,982 |
| 2024-05-22 | 1,819.00 | 1,819.00 | 1,800.00 | 1,806.00 | 1,738.61 | 28,413 |
| 2024-05-21 | 1,819.00 | 1,830.00 | 1,810.00 | 1,819.00 | 1,751.13 | 36,229 |
| 2024-05-20 | 1,804.00 | 1,832.00 | 1,786.00 | 1,819.00 | 1,751.13 | 45,012 |
| 2024-05-17 | 1,863.00 | 1,878.00 | 1,803.00 | 1,804.00 | 1,736.69 | 57,249 |
| 2024-05-16 | 1,889.00 | 1,890.00 | 1,863.00 | 1,878.00 | 1,807.93 | 38,573 |
| 2024-05-14 | 1,871.00 | 1,881.00 | 1,869.00 | 1,874.00 | 1,804.07 | 25,217 |
| 2024-05-13 | 1,846.00 | 1,870.00 | 1,846.00 | 1,870.00 | 1,800.22 | 23,951 |
| 2024-05-10 | 1,857.00 | 1,858.00 | 1,840.00 | 1,846.00 | 1,777.12 | 23,558 |
| 2024-05-09 | 1,865.00 | 1,871.00 | 1,848.00 | 1,857.00 | 1,787.71 | 14,000 |
| 2024-05-08 | 1,830.00 | 1,865.00 | 1,819.00 | 1,865.00 | 1,795.41 | 18,147 |
| 2024-05-07 | 1,828.00 | 1,849.00 | 1,819.00 | 1,830.00 | 1,761.72 | 21,843 |
| 2024-05-03 | 1,815.00 | 1,834.00 | 1,810.00 | 1,827.00 | 1,758.83 | 23,453 |
| 2024-05-02 | 1,792.00 | 1,824.00 | 1,784.00 | 1,821.00 | 1,753.05 | 36,268 |
| 2024-04-30 | 1,780.00 | 1,793.00 | 1,762.00 | 1,792.00 | 1,725.13 | 19,056 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 75.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.