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%WTI98.47▲ 1.36%
← 073540.KQ stock page

Frtek Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-222,055.002,075.002,015.002,035.002,035.0010,325
2026-01-212,060.002,085.002,010.002,070.002,070.0019,246
2026-01-202,015.002,095.002,005.002,040.002,040.0021,162
2026-01-192,005.002,050.001,984.002,010.002,010.0031,454
2026-01-162,045.002,085.001,957.002,005.002,005.0017,163
2026-01-152,060.002,080.002,040.002,045.002,045.0014,969
2026-01-142,030.002,070.002,030.002,060.002,060.0014,810
2026-01-132,080.002,080.002,030.002,030.002,030.0017,789
2026-01-122,000.002,065.001,991.002,050.002,050.0029,755
2026-01-092,010.002,060.001,983.002,000.002,000.0025,170
2026-01-082,025.002,075.002,000.002,000.002,000.0016,633
2026-01-072,005.002,045.001,998.002,030.002,030.0014,401
2026-01-061,996.002,020.001,971.002,020.002,020.0014,598
2026-01-052,020.002,020.001,955.001,996.001,996.0022,366
2026-01-022,050.002,050.001,998.002,020.002,020.0021,644
2025-12-302,010.002,050.002,005.002,030.002,030.0019,439
2025-12-292,010.002,030.001,988.002,000.002,000.008,860
2025-12-262,060.002,075.002,010.002,010.001,935.0072,443
2025-12-242,010.002,080.002,010.002,055.001,978.3211,648
2025-12-232,020.002,047.002,010.002,030.001,954.2513,038
2025-12-222,010.002,215.002,010.002,020.001,944.63116,464
2025-12-192,020.002,080.002,000.002,010.001,935.0025,534
2025-12-182,030.002,035.002,010.002,035.001,959.078,950
2025-12-172,015.002,055.002,010.002,030.001,954.255,369
2025-12-162,010.002,055.002,010.002,015.001,939.8111,997
2025-12-152,020.002,060.002,000.002,010.001,935.0022,555
2025-12-122,105.002,105.002,005.002,020.001,944.6314,590
2025-12-112,080.002,110.002,020.002,030.001,954.2543,514
2025-12-102,030.002,100.002,020.002,080.002,002.3930,006
2025-12-092,025.002,095.002,025.002,055.001,978.3226,575
2025-12-082,000.002,055.002,000.002,050.001,973.519,626
2025-12-052,025.002,050.001,991.002,000.001,925.3722,513
2025-12-042,045.002,070.001,992.002,025.001,949.4443,661
2025-12-032,030.002,045.001,999.002,010.001,935.0012,569
2025-12-022,035.002,035.001,975.002,010.001,935.0012,381
2025-12-011,995.001,995.001,968.001,982.001,908.0415,186
2025-11-281,957.001,973.001,937.001,966.001,892.648,253
2025-11-271,984.002,000.001,957.001,957.001,883.9820,227
2025-11-261,979.002,030.001,950.001,984.001,909.9716,253
2025-11-251,962.002,020.001,962.001,992.001,917.67317
2025-11-241,980.002,005.001,963.001,985.001,910.937,567
2025-11-212,015.002,020.001,973.001,980.001,906.1211,261
2025-11-201,951.002,040.001,951.002,040.001,963.889,713
2025-11-191,991.002,035.001,967.001,967.001,893.6015,968
2025-11-181,955.002,150.001,954.001,998.001,923.4570,754
2025-11-171,936.002,075.001,936.001,999.001,924.4142,225
2025-11-142,045.002,065.001,988.001,988.001,913.8226,721
2025-11-132,035.002,070.002,030.002,070.001,992.7614,300
2025-11-122,020.002,090.002,010.002,050.001,973.5111,138
2025-11-112,020.002,060.002,005.002,020.001,944.6314,739
2025-11-101,967.002,030.001,967.002,020.001,944.638,598
2025-11-072,015.002,040.001,980.001,997.001,922.4920,931
2025-11-062,060.002,150.002,000.002,040.001,963.8819,380
2025-11-052,025.002,095.001,974.002,065.001,987.9542,764
2025-11-042,060.002,125.002,020.002,040.001,963.8836,441
2025-11-032,050.002,195.002,040.002,080.002,002.3995,871
2025-10-312,115.002,140.002,050.002,050.001,973.5141,769
2025-10-302,220.002,220.002,095.002,115.002,036.0858,076
2025-10-292,300.002,310.002,170.002,220.002,137.16133,544
2025-10-282,170.002,240.002,100.002,155.002,074.5938,855
← NewerPage 4 of 5 · 245 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.