Frtek Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 1,755.00 | 1,772.00 | 1,724.00 | 1,762.00 | 1,696.25 | 59,898 |
| 2024-04-26 | 1,760.00 | 1,777.00 | 1,746.00 | 1,755.00 | 1,689.51 | 46,977 |
| 2024-04-25 | 1,796.00 | 1,805.00 | 1,760.00 | 1,760.00 | 1,694.33 | 22,583 |
| 2024-04-24 | 1,795.00 | 1,809.00 | 1,782.00 | 1,795.00 | 1,728.02 | 14,536 |
| 2024-04-23 | 1,789.00 | 1,816.00 | 1,770.00 | 1,799.00 | 1,731.87 | 35,039 |
| 2024-04-22 | 1,805.00 | 1,821.00 | 1,780.00 | 1,789.00 | 1,722.25 | 32,626 |
| 2024-04-19 | 1,893.00 | 1,893.00 | 1,810.00 | 1,822.00 | 1,754.01 | 27,223 |
| 2024-04-18 | 1,838.00 | 1,884.00 | 1,823.00 | 1,862.00 | 1,792.52 | 15,095 |
| 2024-04-17 | 1,826.00 | 1,855.00 | 1,826.00 | 1,838.00 | 1,769.42 | 23,514 |
| 2024-04-16 | 1,855.00 | 1,860.00 | 1,820.00 | 1,826.00 | 1,757.87 | 34,709 |
| 2024-04-15 | 1,866.00 | 1,879.00 | 1,848.00 | 1,855.00 | 1,785.78 | 37,155 |
| 2024-04-12 | 1,869.00 | 1,880.00 | 1,838.00 | 1,866.00 | 1,796.37 | 33,863 |
| 2024-04-11 | 1,825.00 | 1,880.00 | 1,825.00 | 1,869.00 | 1,799.26 | 37,858 |
| 2024-04-09 | 1,862.00 | 1,877.00 | 1,757.00 | 1,824.00 | 1,755.94 | 41,693 |
| 2024-04-08 | 1,874.00 | 1,885.00 | 1,856.00 | 1,862.00 | 1,792.52 | 38,836 |
| 2024-04-05 | 1,870.00 | 1,875.00 | 1,860.00 | 1,874.00 | 1,804.07 | 35,350 |
| 2024-04-04 | 1,856.00 | 1,874.00 | 1,841.00 | 1,860.00 | 1,790.60 | 44,790 |
| 2024-04-03 | 1,866.00 | 1,866.00 | 1,829.00 | 1,856.00 | 1,786.75 | 53,610 |
| 2024-04-02 | 1,846.00 | 1,880.00 | 1,846.00 | 1,866.00 | 1,796.37 | 61,613 |
| 2024-04-01 | 1,847.00 | 1,847.00 | 1,832.00 | 1,846.00 | 1,777.12 | 81,957 |
| 2024-03-29 | 1,854.00 | 1,870.00 | 1,832.00 | 1,847.00 | 1,778.08 | 81,534 |
| 2024-03-28 | 1,852.00 | 1,880.00 | 1,835.00 | 1,854.00 | 1,784.82 | 48,382 |
| 2024-03-27 | 1,883.00 | 1,900.00 | 1,850.00 | 1,852.00 | 1,782.90 | 89,770 |
| 2024-03-26 | 1,881.00 | 1,903.00 | 1,863.00 | 1,882.00 | 1,811.78 | 63,029 |
| 2024-03-25 | 1,862.00 | 1,890.00 | 1,861.00 | 1,881.00 | 1,810.81 | 74,211 |
| 2024-03-22 | 2,100.00 | 2,105.00 | 1,766.00 | 1,860.00 | 1,790.60 | 717,527 |
| 2024-03-21 | 2,140.00 | 2,250.00 | 2,140.00 | 2,235.00 | 2,151.60 | 16,334 |
| 2024-03-20 | 2,120.00 | 2,170.00 | 2,120.00 | 2,135.00 | 2,055.34 | 16,582 |
| 2024-03-19 | 2,115.00 | 2,185.00 | 2,110.00 | 2,115.00 | 2,036.08 | 42,809 |
| 2024-03-18 | 2,210.00 | 2,255.00 | 2,040.00 | 2,110.00 | 2,031.27 | 86,186 |
| 2024-03-15 | 2,145.00 | 2,285.00 | 2,140.00 | 2,220.00 | 2,137.16 | 33,626 |
| 2024-03-14 | 2,175.00 | 2,185.00 | 2,105.00 | 2,145.00 | 2,064.96 | 30,111 |
| 2024-03-13 | 2,170.00 | 2,180.00 | 2,150.00 | 2,175.00 | 2,093.84 | 17,445 |
| 2024-03-12 | 2,200.00 | 2,200.00 | 2,170.00 | 2,170.00 | 2,089.03 | 17,315 |
| 2024-03-11 | 2,255.00 | 2,300.00 | 2,200.00 | 2,200.00 | 2,117.91 | 25,001 |
| 2024-03-08 | 2,220.00 | 2,265.00 | 2,195.00 | 2,265.00 | 2,180.49 | 18,154 |
| 2024-03-07 | 2,240.00 | 2,260.00 | 2,185.00 | 2,220.00 | 2,137.16 | 21,325 |
| 2024-03-06 | 2,275.00 | 2,300.00 | 2,240.00 | 2,240.00 | 2,156.42 | 15,922 |
| 2024-03-05 | 2,395.00 | 2,395.00 | 2,300.00 | 2,300.00 | 2,214.18 | 10,730 |
| 2024-03-04 | 2,370.00 | 2,375.00 | 2,345.00 | 2,345.00 | 2,257.50 | 34,590 |
| 2024-02-29 | 2,385.00 | 2,415.00 | 2,365.00 | 2,370.00 | 2,281.57 | 12,682 |
| 2024-02-28 | 2,365.00 | 2,400.00 | 2,365.00 | 2,390.00 | 2,300.82 | 19,385 |
| 2024-02-27 | 2,400.00 | 2,450.00 | 2,385.00 | 2,390.00 | 2,300.82 | 23,995 |
| 2024-02-26 | 2,445.00 | 2,505.00 | 2,400.00 | 2,400.00 | 2,310.45 | 21,638 |
| 2024-02-23 | 2,385.00 | 2,460.00 | 2,365.00 | 2,445.00 | 2,353.77 | 20,694 |
| 2024-02-22 | 2,365.00 | 2,405.00 | 2,365.00 | 2,390.00 | 2,300.82 | 14,374 |
| 2024-02-21 | 2,455.00 | 2,455.00 | 2,370.00 | 2,405.00 | 2,315.26 | 12,997 |
| 2024-02-20 | 2,470.00 | 2,480.00 | 2,445.00 | 2,455.00 | 2,363.40 | 11,698 |
| 2024-02-19 | 2,440.00 | 2,475.00 | 2,430.00 | 2,470.00 | 2,377.84 | 11,631 |
| 2024-02-16 | 2,375.00 | 2,430.00 | 2,375.00 | 2,430.00 | 2,339.33 | 14,634 |
| 2024-02-15 | 2,365.00 | 2,390.00 | 2,360.00 | 2,375.00 | 2,286.38 | 15,048 |
| 2024-02-14 | 2,360.00 | 2,400.00 | 2,340.00 | 2,370.00 | 2,281.57 | 9,779 |
| 2024-02-13 | 2,440.00 | 2,440.00 | 2,390.00 | 2,430.00 | 2,339.33 | 10,580 |
| 2024-02-08 | 2,460.00 | 2,460.00 | 2,385.00 | 2,445.00 | 2,353.77 | 10,956 |
| 2024-02-07 | 2,385.00 | 2,455.00 | 2,370.00 | 2,400.00 | 2,310.45 | 14,372 |
| 2024-02-06 | 2,365.00 | 2,445.00 | 2,350.00 | 2,385.00 | 2,296.01 | 26,906 |
| 2024-02-05 | 2,385.00 | 2,455.00 | 2,360.00 | 2,375.00 | 2,286.38 | 30,852 |
| 2024-02-02 | 2,355.00 | 2,395.00 | 2,340.00 | 2,385.00 | 2,296.01 | 11,153 |
| 2024-02-01 | 2,290.00 | 2,395.00 | 2,250.00 | 2,355.00 | 2,267.13 | 34,782 |
| 2024-01-31 | 2,340.00 | 2,365.00 | 2,300.00 | 2,300.00 | 2,214.18 | 18,636 |
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.