See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.43▲ 2.35%
← 073540.KQ stock page

Frtek Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-302,430.002,430.002,360.002,365.002,276.7519,253
2024-01-292,430.002,440.002,385.002,430.002,339.3333,495
2024-01-262,385.002,450.002,385.002,430.002,339.3329,192
2024-01-252,440.002,480.002,400.002,410.002,320.0724,678
2024-01-242,505.002,590.002,430.002,440.002,348.9629,733
2024-01-232,490.002,505.002,470.002,495.002,401.9018,606
2024-01-222,365.002,545.002,365.002,490.002,397.0946,434
2024-01-192,360.002,435.002,340.002,365.002,276.7532,244
2024-01-182,300.002,370.002,295.002,350.002,262.3134,593
2024-01-172,420.002,430.002,330.002,340.002,252.6977,653
2024-01-162,540.002,540.002,415.002,415.002,324.8947,834
2024-01-152,405.002,545.002,350.002,545.002,450.0462,800
2024-01-122,505.002,555.002,405.002,405.002,315.2644,164
2024-01-112,425.002,670.002,410.002,505.002,411.53380,100
2024-01-102,315.002,445.002,315.002,425.002,334.5132,449
2024-01-092,305.002,360.002,305.002,315.002,228.6212,237
2024-01-082,330.002,345.002,295.002,305.002,218.9924,892
2024-01-052,375.002,400.002,320.002,320.002,233.4320,422
2024-01-042,415.002,415.002,360.002,370.002,281.5715,479
2024-01-032,435.002,485.002,410.002,415.002,324.8925,984
2024-01-022,390.002,450.002,360.002,435.002,344.1429,199
2023-12-282,315.002,370.002,295.002,370.002,281.5734,841
2023-12-272,360.002,360.002,285.002,295.002,209.3736,313
2023-12-262,400.002,415.002,360.002,360.002,271.9414,669
2023-12-222,475.002,480.002,380.002,400.002,310.4515,554
2023-12-212,530.002,530.002,440.002,470.002,377.8419,006
2023-12-202,470.002,590.002,465.002,465.002,373.0227,546
2023-12-192,510.002,510.002,435.002,465.002,373.0212,424
2023-12-182,440.002,495.002,440.002,480.002,387.468,976
2023-12-152,415.002,480.002,410.002,430.002,339.339,034
2023-12-142,460.002,485.002,395.002,410.002,320.0711,966
2023-12-132,485.002,510.002,445.002,460.002,368.2117,237
2023-12-122,505.002,520.002,465.002,485.002,392.2812,577
2023-12-112,480.002,520.002,470.002,485.002,392.2823,346
2023-12-082,480.002,520.002,455.002,480.002,387.4615,281
2023-12-072,485.002,490.002,460.002,480.002,387.468,613
2023-12-062,475.002,495.002,475.002,485.002,392.2813,221
2023-12-052,515.002,515.002,455.002,500.002,406.7221,994
2023-12-042,495.002,515.002,465.002,480.002,387.4623,614
2023-12-012,510.002,520.002,490.002,495.002,401.9021,120
2023-11-302,490.002,515.002,475.002,510.002,416.3419,644
2023-11-292,410.002,495.002,410.002,490.002,397.0929,448
2023-11-282,365.002,455.002,340.002,410.002,320.0719,064
2023-11-272,435.002,435.002,350.002,365.002,276.759,900
2023-11-242,430.002,490.002,390.002,435.002,344.1417,189
2023-11-232,485.002,485.002,420.002,430.002,339.3310,882
2023-11-222,470.002,520.002,455.002,490.002,397.0914,281
2023-11-212,440.002,485.002,425.002,480.002,387.4637,043
2023-11-202,455.002,455.002,415.002,440.002,348.9627,560
2023-11-172,460.002,480.002,385.002,455.002,363.4068,003
2023-11-162,390.002,470.002,370.002,410.002,320.0771,771
2023-11-152,315.002,360.002,300.002,345.002,257.5035,984
2023-11-142,290.002,365.002,270.002,310.002,223.8116,584
2023-11-132,250.002,350.002,200.002,295.002,209.3739,440
2023-11-102,210.002,250.002,210.002,250.002,166.0411,272
2023-11-092,190.002,275.002,190.002,210.002,127.5412,419
2023-11-082,275.002,300.002,080.002,190.002,108.2826,747
2023-11-072,290.002,290.002,205.002,275.002,190.1110,814
2023-11-062,305.002,385.002,285.002,310.002,223.8120,664
2023-11-032,300.002,420.002,265.002,305.002,218.9959,822
← NewerPage 12 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2975.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.