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%WTI99.50▲ 2.42%
← 073540.KQ stock page

Frtek Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-272,145.002,190.002,095.002,170.002,089.0337,495
2025-10-242,210.002,210.002,145.002,145.002,064.9629,737
2025-10-232,310.002,310.002,200.002,210.002,127.5432,593
2025-10-222,310.002,325.002,250.002,250.002,166.0416,118
2025-10-212,380.002,425.002,255.002,305.002,218.9927,572
2025-10-202,350.002,425.002,280.002,380.002,291.1975,980
2025-10-172,400.002,455.002,355.002,355.002,267.1383,584
2025-10-162,445.002,490.002,390.002,395.002,305.63286,432
2025-10-152,400.002,455.002,340.002,435.002,344.1439,719
2025-10-142,305.002,455.002,285.002,400.002,310.45482,053
2025-10-132,230.002,430.002,215.002,330.002,243.0678,015
2025-10-102,205.002,365.002,205.002,260.002,175.67467,211
2025-10-022,335.002,495.002,315.002,390.002,300.8242,901
2025-10-012,440.002,515.002,335.002,335.002,247.8766,411
2025-09-302,470.002,520.002,400.002,435.002,344.1433,467
2025-09-292,495.002,535.002,415.002,470.002,377.8441,671
2025-09-262,650.002,650.002,500.002,500.002,406.7273,330
2025-09-252,520.002,655.002,400.002,650.002,551.12108,890
2025-09-242,495.002,570.002,475.002,515.002,421.1624,998
2025-09-232,540.002,620.002,460.002,495.002,401.9030,109
2025-09-222,565.002,580.002,465.002,540.002,445.2237,602
2025-09-192,605.002,640.002,515.002,565.002,469.2931,598
2025-09-182,675.002,675.002,550.002,600.002,502.9961,328
2025-09-172,675.002,720.002,620.002,675.002,575.1957,791
2025-09-162,615.002,695.002,555.002,695.002,594.4483,591
2025-09-152,555.002,640.002,485.002,620.002,522.2475,968
2025-09-122,550.002,595.002,435.002,570.002,474.10120,625
2025-09-112,530.002,600.002,530.002,550.002,454.8547,227
2025-09-102,600.002,600.002,495.002,600.002,502.9994,569
2025-09-092,700.002,700.002,505.002,635.002,536.68140,751
2025-09-082,730.002,820.002,540.002,735.002,632.95338,603
2025-09-052,660.002,840.002,425.002,730.002,628.13873,187
2025-09-042,310.002,965.002,190.002,650.002,551.123,743,127
2025-09-032,375.002,980.002,260.002,345.002,257.503,437,157
2025-09-021,785.002,325.001,780.002,325.002,238.253,933,743
2025-09-011,864.001,864.001,780.001,789.001,722.2555,524
2025-08-291,917.001,925.001,830.001,864.001,794.4540,272
2025-08-281,951.001,951.001,876.001,926.001,854.1331,715
2025-08-271,972.001,996.001,935.001,951.001,878.2023,274
2025-08-261,986.002,000.001,960.001,971.001,897.4628,579
2025-08-252,030.002,075.001,950.001,986.001,911.9045,679
2025-08-222,075.002,085.002,000.002,030.001,954.2549,524
2025-08-211,977.002,170.001,949.002,075.001,997.571,104,669
2025-08-201,930.002,000.001,895.001,998.001,923.4567,640
2025-08-192,035.002,035.001,953.001,974.001,900.3438,712
2025-08-182,030.002,075.001,977.002,060.001,983.1380,342
2025-08-142,065.002,085.001,991.002,080.002,002.3954,909
2025-08-132,040.002,065.001,981.002,065.001,987.95132,950
2025-08-121,858.002,040.001,837.002,040.001,963.88373,099
2025-08-111,836.001,862.001,836.001,858.001,788.6737,696
2025-08-081,835.001,876.001,816.001,836.001,767.4918,398
2025-08-071,837.001,840.001,805.001,835.001,766.5317,455
2025-08-061,793.001,839.001,793.001,837.001,768.4613,907
2025-08-051,774.001,819.001,755.001,793.001,726.1026,653
2025-08-041,820.001,820.001,760.001,774.001,707.8136,808
2025-08-011,827.001,894.001,808.001,840.001,771.3421,716
2025-07-311,817.001,827.001,808.001,827.001,758.8311,812
2025-07-301,855.001,855.001,810.001,817.001,749.2016,646
2025-07-291,884.001,884.001,851.001,855.001,785.789,093
2025-07-281,920.001,920.001,855.001,884.001,813.7024,333
← NewerPage 5 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.