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%WTI99.06▲ 1.97%
← 073540.KQ stock page

Frtek Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-222,070.002,110.002,055.002,065.002,065.0026,199
2026-07-212,045.002,070.001,951.002,070.002,070.0029,129
2026-07-202,110.002,215.002,020.002,045.002,045.00117,651
2026-07-162,130.002,150.001,980.002,110.002,110.0044,552
2026-07-152,190.002,190.002,120.002,140.002,140.0049,877
2026-07-142,030.002,130.001,976.002,130.002,130.00138,047
2026-07-132,165.002,205.001,992.001,992.001,992.0098,899
2026-07-102,240.002,360.002,135.002,165.002,165.00696,741
2026-07-092,185.002,240.002,140.002,190.002,190.0024,226
2026-07-082,250.002,330.002,155.002,185.002,185.0031,713
2026-07-072,250.002,400.002,250.002,295.002,295.0044,057
2026-07-062,255.002,380.002,250.002,340.002,340.0029,265
2026-07-032,350.002,350.002,260.002,300.002,300.0027,474
2026-07-022,365.002,415.002,270.002,385.002,385.0034,440
2026-07-012,315.002,485.002,315.002,385.002,385.0034,531
2026-06-302,390.002,390.002,290.002,315.002,315.0023,582
2026-06-292,110.002,400.002,110.002,390.002,390.0084,573
2026-06-262,275.002,275.002,135.002,175.002,175.0026,809
2026-06-252,600.002,600.002,315.002,315.002,315.0031,608
2026-06-242,390.002,525.002,315.002,515.002,515.0057,192
2026-06-232,210.002,390.002,205.002,390.002,390.0072,142
2026-06-222,330.002,380.002,205.002,270.002,270.0039,139
2026-06-192,540.002,540.002,315.002,315.002,315.0041,330
2026-06-182,545.002,585.002,460.002,540.002,540.0025,824
2026-06-172,520.002,645.002,480.002,545.002,545.0047,932
2026-06-162,755.002,755.002,540.002,540.002,540.0042,007
2026-06-152,715.002,775.002,655.002,720.002,720.0040,813
2026-06-122,650.002,720.002,620.002,660.002,660.0056,468
2026-06-112,625.002,720.002,500.002,645.002,645.0027,455
2026-06-102,685.002,685.002,535.002,630.002,630.0032,774
2026-06-092,715.002,745.002,605.002,685.002,685.0065,801
2026-06-082,480.002,710.002,480.002,710.002,710.0079,581
2026-06-052,880.002,880.002,705.002,740.002,740.0058,309
2026-06-042,945.003,120.002,760.002,900.002,900.00109,644
2026-06-022,655.002,945.002,600.002,945.002,945.00116,501
2026-06-013,040.003,040.002,705.002,750.002,750.00112,891
2026-05-293,095.003,100.002,820.003,040.003,040.0060,839
2026-05-283,165.003,190.002,940.003,085.003,085.00109,484
2026-05-273,550.003,615.003,075.003,190.003,190.00119,659
2026-05-263,550.003,640.003,465.003,550.003,550.00116,399
2026-05-223,285.003,550.003,285.003,550.003,550.00109,792
2026-05-213,445.003,570.003,260.003,285.003,285.0080,023
2026-05-203,415.003,750.003,295.003,370.003,370.00243,397
2026-05-193,540.003,580.003,340.003,445.003,445.0061,539
2026-05-183,620.003,620.003,350.003,535.003,535.00101,773
2026-05-153,725.003,730.003,500.003,550.003,550.00115,190
2026-05-143,960.003,960.003,655.003,730.003,730.00159,329
2026-05-133,960.004,045.003,860.003,865.003,865.00117,100
2026-05-124,280.004,355.003,860.003,960.003,960.00248,980
2026-05-114,155.004,565.004,065.004,235.004,235.00493,600
2026-05-084,300.004,310.003,960.004,000.004,000.00143,709
2026-05-074,070.004,450.003,920.004,180.004,180.00252,871
2026-05-064,160.004,215.003,900.004,070.004,070.00174,014
2026-05-044,010.004,305.004,010.004,125.004,125.00147,387
2026-04-304,000.004,210.003,920.004,060.004,060.00177,258
2026-04-294,250.004,250.003,940.003,995.003,995.00287,314
2026-04-284,620.004,620.004,255.004,255.004,255.00107,235
2026-04-274,520.004,685.004,140.004,635.004,635.00154,262
2026-04-244,305.004,540.004,140.004,520.004,520.00182,100
2026-04-234,575.004,580.004,150.004,290.004,290.00257,490
← NewerPage 2 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.