Frtek Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 1,954.00 | 1,954.00 | 1,905.00 | 1,920.00 | 1,848.36 | 15,573 |
| 2025-07-24 | 1,937.00 | 1,977.00 | 1,937.00 | 1,954.00 | 1,881.09 | 10,520 |
| 2025-07-23 | 1,954.00 | 1,963.00 | 1,921.00 | 1,937.00 | 1,864.72 | 21,055 |
| 2025-07-22 | 1,950.00 | 2,000.00 | 1,950.00 | 1,954.00 | 1,881.09 | 19,467 |
| 2025-07-21 | 1,981.00 | 1,981.00 | 1,931.00 | 1,969.00 | 1,895.53 | 23,969 |
| 2025-07-18 | 1,953.00 | 1,984.00 | 1,944.00 | 1,981.00 | 1,907.08 | 31,104 |
| 2025-07-17 | 1,996.00 | 1,996.00 | 1,900.00 | 1,964.00 | 1,890.72 | 17,312 |
| 2025-07-16 | 1,980.00 | 2,030.00 | 1,961.00 | 1,999.00 | 1,924.41 | 32,741 |
| 2025-07-15 | 1,980.00 | 1,999.00 | 1,918.00 | 1,980.00 | 1,906.12 | 38,134 |
| 2025-07-14 | 1,987.00 | 1,994.00 | 1,969.00 | 1,980.00 | 1,906.12 | 21,009 |
| 2025-07-11 | 1,960.00 | 1,999.00 | 1,950.00 | 1,987.00 | 1,912.86 | 29,952 |
| 2025-07-10 | 1,950.00 | 1,992.00 | 1,950.00 | 1,960.00 | 1,886.87 | 37,335 |
| 2025-07-09 | 1,916.00 | 1,973.00 | 1,912.00 | 1,956.00 | 1,883.01 | 36,065 |
| 2025-07-08 | 1,930.00 | 1,950.00 | 1,913.00 | 1,937.00 | 1,864.72 | 17,161 |
| 2025-07-07 | 1,902.00 | 1,930.00 | 1,902.00 | 1,930.00 | 1,857.99 | 13,426 |
| 2025-07-04 | 1,935.00 | 1,955.00 | 1,921.00 | 1,921.00 | 1,849.32 | 17,656 |
| 2025-07-03 | 1,918.00 | 1,954.00 | 1,901.00 | 1,935.00 | 1,862.80 | 14,214 |
| 2025-07-02 | 1,919.00 | 1,933.00 | 1,916.00 | 1,918.00 | 1,846.43 | 24,475 |
| 2025-07-01 | 1,892.00 | 1,938.00 | 1,886.00 | 1,933.00 | 1,860.87 | 33,351 |
| 2025-06-30 | 1,913.00 | 1,929.00 | 1,889.00 | 1,892.00 | 1,821.40 | 33,120 |
| 2025-06-27 | 1,885.00 | 1,950.00 | 1,865.00 | 1,929.00 | 1,857.02 | 29,798 |
| 2025-06-26 | 1,933.00 | 1,933.00 | 1,885.00 | 1,885.00 | 1,814.66 | 53,348 |
| 2025-06-25 | 1,937.00 | 1,937.00 | 1,820.00 | 1,933.00 | 1,860.87 | 66,644 |
| 2025-06-24 | 1,947.00 | 1,999.00 | 1,930.00 | 1,937.00 | 1,864.72 | 25,859 |
| 2025-06-23 | 1,972.00 | 1,972.00 | 1,916.00 | 1,947.00 | 1,874.35 | 44,530 |
| 2025-06-20 | 1,913.00 | 2,030.00 | 1,902.00 | 1,975.00 | 1,901.31 | 32,707 |
| 2025-06-19 | 1,950.00 | 1,961.00 | 1,882.00 | 1,913.00 | 1,841.62 | 40,402 |
| 2025-06-18 | 2,070.00 | 2,070.00 | 1,961.00 | 1,961.00 | 1,887.83 | 32,320 |
| 2025-06-17 | 2,040.00 | 2,090.00 | 2,000.00 | 2,070.00 | 1,992.76 | 23,112 |
| 2025-06-16 | 1,990.00 | 2,090.00 | 1,950.00 | 2,040.00 | 1,963.88 | 61,325 |
| 2025-06-13 | 2,040.00 | 2,110.00 | 1,968.00 | 1,990.00 | 1,915.75 | 82,605 |
| 2025-06-12 | 1,976.00 | 2,170.00 | 1,930.00 | 2,165.00 | 2,084.22 | 124,776 |
| 2025-06-11 | 1,899.00 | 1,980.00 | 1,890.00 | 1,976.00 | 1,902.27 | 42,927 |
| 2025-06-10 | 1,824.00 | 1,900.00 | 1,824.00 | 1,899.00 | 1,828.14 | 62,916 |
| 2025-06-09 | 1,823.00 | 1,857.00 | 1,818.00 | 1,824.00 | 1,755.94 | 72,909 |
| 2025-06-05 | 1,798.00 | 1,825.00 | 1,780.00 | 1,823.00 | 1,754.98 | 86,350 |
| 2025-06-04 | 1,796.00 | 1,798.00 | 1,761.00 | 1,798.00 | 1,730.91 | 82,357 |
| 2025-06-02 | 1,833.00 | 1,833.00 | 1,784.00 | 1,796.00 | 1,728.99 | 104,473 |
| 2025-05-30 | 1,726.00 | 2,180.00 | 1,720.00 | 1,833.00 | 1,764.60 | 1,244,283 |
| 2025-05-29 | 1,717.00 | 1,725.00 | 1,717.00 | 1,719.00 | 1,654.86 | 12,118 |
| 2025-05-28 | 1,689.00 | 1,726.00 | 1,689.00 | 1,717.00 | 1,652.93 | 18,034 |
| 2025-05-27 | 1,689.00 | 1,690.00 | 1,680.00 | 1,689.00 | 1,625.98 | 16,419 |
| 2025-05-26 | 1,684.00 | 1,697.00 | 1,675.00 | 1,689.00 | 1,625.98 | 34,069 |
| 2025-05-23 | 1,710.00 | 1,739.00 | 1,698.00 | 1,698.00 | 1,634.64 | 17,488 |
| 2025-05-22 | 1,742.00 | 1,742.00 | 1,692.00 | 1,710.00 | 1,646.19 | 25,147 |
| 2025-05-21 | 1,692.00 | 1,756.00 | 1,692.00 | 1,742.00 | 1,677.00 | 15,257 |
| 2025-05-20 | 1,720.00 | 1,720.00 | 1,690.00 | 1,692.00 | 1,628.87 | 30,041 |
| 2025-05-19 | 1,768.00 | 1,768.00 | 1,718.00 | 1,720.00 | 1,655.82 | 40,546 |
| 2025-05-16 | 1,710.00 | 1,770.00 | 1,677.00 | 1,768.00 | 1,702.03 | 70,530 |
| 2025-05-15 | 1,712.00 | 1,730.00 | 1,710.00 | 1,710.00 | 1,646.19 | 26,279 |
| 2025-05-14 | 1,721.00 | 1,741.00 | 1,712.00 | 1,712.00 | 1,648.12 | 51,851 |
| 2025-05-13 | 1,739.00 | 1,743.00 | 1,721.00 | 1,721.00 | 1,656.78 | 48,380 |
| 2025-05-12 | 1,730.00 | 1,730.00 | 1,708.00 | 1,720.00 | 1,655.82 | 49,067 |
| 2025-05-09 | 1,785.00 | 1,793.00 | 1,707.00 | 1,730.00 | 1,665.45 | 38,464 |
| 2025-05-08 | 1,683.00 | 1,822.00 | 1,675.00 | 1,785.00 | 1,718.40 | 87,256 |
| 2025-05-07 | 1,635.00 | 1,700.00 | 1,630.00 | 1,683.00 | 1,620.20 | 35,766 |
| 2025-05-02 | 1,605.00 | 1,649.00 | 1,591.00 | 1,635.00 | 1,573.99 | 31,003 |
| 2025-04-30 | 1,652.00 | 1,654.00 | 1,594.00 | 1,605.00 | 1,545.11 | 46,760 |
| 2025-04-29 | 1,639.00 | 1,661.00 | 1,630.00 | 1,652.00 | 1,590.36 | 29,979 |
| 2025-04-28 | 1,628.00 | 1,639.00 | 1,611.00 | 1,639.00 | 1,577.84 | 25,289 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 75.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.