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%WTI99.10▲ 2.01%
← 073540.KQ stock page

Frtek Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-022,130.002,320.002,110.002,300.002,214.1868,644
2023-11-011,997.002,160.001,997.002,130.002,050.5268,484
2023-10-312,050.002,070.001,983.001,990.001,915.7515,217
2023-10-301,987.002,015.001,960.002,015.001,939.818,787
2023-10-272,010.002,040.001,921.001,987.001,912.8624,057
2023-10-262,075.002,075.001,980.002,005.001,930.1919,445
2023-10-252,065.002,100.002,040.002,095.002,016.839,419
2023-10-242,005.002,070.001,994.002,065.001,987.9512,965
2023-10-231,980.002,020.001,980.002,015.001,939.8127,286
2023-10-202,060.002,065.002,000.002,020.001,944.6336,806
2023-10-192,160.002,160.002,065.002,085.002,007.2019,236
2023-10-182,165.002,190.002,135.002,165.002,084.2211,783
2023-10-172,135.002,175.002,135.002,165.002,084.229,465
2023-10-162,145.002,170.002,090.002,135.002,055.3420,627
2023-10-132,240.002,275.002,050.002,145.002,064.9644,603
2023-10-122,200.002,240.002,170.002,240.002,156.4227,240
2023-10-112,140.002,170.002,100.002,150.002,069.7824,685
2023-10-102,160.002,200.002,095.002,125.002,045.7124,372
2023-10-062,140.002,180.002,100.002,160.002,079.4043,524
2023-10-052,140.002,190.002,140.002,150.002,069.7863,879
2023-10-042,335.002,340.002,115.002,145.002,064.96135,879
2023-09-272,190.002,645.002,140.002,360.002,271.94337,949
2023-09-262,245.002,245.002,160.002,220.002,137.1636,748
2023-09-252,240.002,270.002,220.002,245.002,161.2346,202
2023-09-222,280.002,310.002,210.002,270.002,185.3037,893
2023-09-212,440.002,460.002,205.002,300.002,214.1884,406
2023-09-202,525.002,695.002,410.002,430.002,339.33201,925
2023-09-192,250.002,680.002,245.002,565.002,469.29797,278
2023-09-182,300.002,300.002,260.002,275.002,190.1112,930
2023-09-152,310.002,330.002,285.002,300.002,214.1821,819
2023-09-142,355.002,355.002,265.002,285.002,199.7445,614
2023-09-132,270.002,450.002,250.002,355.002,267.1366,329
2023-09-122,310.002,335.002,270.002,270.002,185.3024,944
2023-09-112,295.002,325.002,260.002,310.002,223.8124,470
2023-09-082,420.002,420.002,260.002,295.002,209.3722,172
2023-09-072,335.002,435.002,280.002,285.002,199.7416,388
2023-09-062,380.002,425.002,335.002,335.002,247.8726,851
2023-09-052,310.002,425.002,310.002,380.002,291.1928,786
2023-09-042,350.002,355.002,310.002,310.002,223.8111,023
2023-09-012,390.002,420.002,355.002,355.002,267.1311,533
2023-08-312,380.002,420.002,355.002,385.002,296.0127,409
2023-08-302,375.002,400.002,335.002,380.002,291.1914,688
2023-08-292,270.002,380.002,270.002,360.002,271.9422,671
2023-08-282,250.002,275.002,245.002,270.002,185.3032,854
2023-08-252,310.002,330.002,230.002,250.002,166.0437,550
2023-08-242,340.002,350.002,290.002,310.002,223.8119,842
2023-08-232,370.002,430.002,305.002,355.002,267.1323,100
2023-08-222,355.002,390.002,330.002,330.002,243.0610,879
2023-08-212,335.002,390.002,315.002,350.002,262.3128,889
2023-08-182,335.002,335.002,250.002,335.002,247.8740,101
2023-08-172,440.002,440.002,255.002,335.002,247.8787,609
2023-08-162,520.002,520.002,435.002,445.002,353.7731,440
2023-08-142,590.002,610.002,535.002,550.002,454.8515,222
2023-08-112,585.002,635.002,565.002,590.002,493.3610,345
2023-08-102,575.002,600.002,555.002,585.002,488.549,445
2023-08-092,545.002,600.002,520.002,550.002,454.8511,417
2023-08-082,565.002,655.002,535.002,545.002,450.0417,646
2023-08-072,585.002,600.002,545.002,565.002,469.2910,441
2023-08-042,570.002,610.002,540.002,600.002,502.9910,451
2023-08-032,510.002,635.002,510.002,570.002,474.1023,991
← NewerPage 13 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.