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%WTI99.54▲ 2.46%
← 073540.KQ stock page

Frtek Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-224,640.004,645.004,500.004,575.004,575.00131,501
2026-04-214,900.004,945.004,590.004,620.004,620.00228,558
2026-04-204,995.004,995.004,755.004,850.004,850.00241,932
2026-04-174,745.004,985.004,510.004,985.004,985.00637,761
2026-04-166,290.006,310.004,655.004,655.004,655.001,656,011
2026-04-157,000.007,220.005,850.005,870.005,870.002,903,585
2026-04-145,700.006,440.005,380.006,440.006,440.006,367,460
2026-04-133,850.004,955.003,840.004,955.004,955.001,144,639
2026-04-103,320.004,250.003,150.003,815.003,815.004,463,853
2026-04-093,580.003,580.003,150.003,270.003,270.001,853,858
2026-04-082,815.003,560.002,710.003,560.003,560.001,675,469
2026-04-072,940.002,990.002,670.002,740.002,740.00248,760
2026-04-063,155.003,155.002,880.002,900.002,900.00251,176
2026-04-032,915.003,240.002,855.003,065.003,065.00623,361
2026-04-023,190.003,190.002,695.002,820.002,820.00600,165
2026-04-012,635.003,320.002,565.003,190.003,190.001,534,062
2026-03-312,685.002,685.002,500.002,560.002,560.00149,119
2026-03-302,600.002,790.002,455.002,700.002,700.00284,181
2026-03-272,515.002,895.002,405.002,660.002,660.00694,644
2026-03-262,620.002,730.002,475.002,530.002,530.00259,105
2026-03-252,690.002,790.002,525.002,610.002,610.00681,500
2026-03-242,270.002,775.002,270.002,705.002,705.002,008,204
2026-03-232,310.002,310.002,155.002,230.002,230.00119,852
2026-03-202,335.002,445.002,325.002,350.002,350.00156,071
2026-03-192,410.002,410.002,275.002,310.002,310.00303,828
2026-03-182,345.002,900.002,245.002,425.002,425.001,735,747
2026-03-172,445.002,445.002,295.002,295.002,295.00224,994
2026-03-162,585.002,590.002,360.002,415.002,415.00370,719
2026-03-132,625.002,835.002,430.002,595.002,595.001,686,509
2026-03-122,135.002,715.002,070.002,715.002,715.001,444,510
2026-03-111,991.002,295.001,983.002,090.002,090.00451,815
2026-03-101,943.001,997.001,943.001,991.001,991.009,934
2026-03-091,940.001,999.001,861.001,933.001,933.0025,381
2026-03-061,965.001,985.001,915.001,972.001,972.0025,838
2026-03-051,900.001,989.001,851.001,955.001,955.0033,719
2026-03-041,999.001,999.001,826.001,838.001,838.0099,646
2026-03-032,005.002,020.001,990.002,000.002,000.0021,243
2026-02-272,005.002,020.001,997.002,020.002,020.0021,797
2026-02-262,005.002,040.002,000.002,020.002,020.0017,413
2026-02-252,015.002,025.001,997.002,025.002,025.0049,037
2026-02-241,995.002,020.001,995.002,005.002,005.0020,250
2026-02-232,020.002,030.002,000.002,000.002,000.0013,253
2026-02-202,040.002,060.002,000.002,020.002,020.0035,382
2026-02-192,000.002,030.001,986.002,020.002,020.0083,470
2026-02-132,055.002,055.001,996.002,000.002,000.0027,871
2026-02-122,015.002,055.001,990.002,055.002,055.0026,341
2026-02-112,020.002,040.001,999.002,000.002,000.0014,198
2026-02-102,000.002,050.001,999.002,010.002,010.006,004
2026-02-091,998.002,040.001,998.002,000.002,000.0015,827
2026-02-062,015.002,030.001,991.001,998.001,998.0028,986
2026-02-052,050.002,095.001,989.002,030.002,030.0033,187
2026-02-042,020.002,040.001,999.002,030.002,030.0015,006
2026-02-032,020.002,040.001,998.002,005.002,005.0026,179
2026-02-022,015.002,070.001,997.002,020.002,020.0044,097
2026-01-302,035.002,070.001,995.001,997.001,997.0037,639
2026-01-291,992.002,050.001,991.002,035.002,035.0020,499
2026-01-282,025.002,045.001,985.001,998.001,998.0029,611
2026-01-272,045.002,055.002,020.002,025.002,025.009,452
2026-01-262,030.002,055.002,010.002,015.002,015.0025,433
2026-01-232,090.002,090.001,999.002,020.002,020.0024,908
← NewerPage 3 of 21 · 1,223 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.