Frtek Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 1,623.00 | 1,632.00 | 1,606.00 | 1,628.00 | 1,567.25 | 7,236 |
| 2025-04-24 | 1,570.00 | 1,624.00 | 1,570.00 | 1,623.00 | 1,562.44 | 34,506 |
| 2025-04-23 | 1,578.00 | 1,590.00 | 1,560.00 | 1,570.00 | 1,511.42 | 38,690 |
| 2025-04-22 | 1,591.00 | 1,611.00 | 1,578.00 | 1,578.00 | 1,519.12 | 33,517 |
| 2025-04-21 | 1,609.00 | 1,635.00 | 1,588.00 | 1,590.00 | 1,530.67 | 32,195 |
| 2025-04-18 | 1,682.00 | 1,743.00 | 1,587.00 | 1,587.00 | 1,527.78 | 145,013 |
| 2025-04-17 | 1,514.00 | 1,660.00 | 1,514.00 | 1,660.00 | 1,598.06 | 293,937 |
| 2025-04-16 | 1,537.00 | 1,546.00 | 1,504.00 | 1,514.00 | 1,457.51 | 96,039 |
| 2025-04-15 | 1,485.00 | 1,538.00 | 1,481.00 | 1,528.00 | 1,470.99 | 27,895 |
| 2025-04-14 | 1,471.00 | 1,489.00 | 1,471.00 | 1,485.00 | 1,429.59 | 30,318 |
| 2025-04-11 | 1,426.00 | 1,473.00 | 1,426.00 | 1,471.00 | 1,416.11 | 36,984 |
| 2025-04-10 | 1,414.00 | 1,440.00 | 1,400.00 | 1,426.00 | 1,372.79 | 29,100 |
| 2025-04-09 | 1,397.00 | 1,400.00 | 1,382.00 | 1,400.00 | 1,347.76 | 23,400 |
| 2025-04-08 | 1,384.00 | 1,403.00 | 1,368.00 | 1,397.00 | 1,344.87 | 25,107 |
| 2025-04-07 | 1,412.00 | 1,424.00 | 1,322.00 | 1,384.00 | 1,332.36 | 34,350 |
| 2025-04-04 | 1,411.00 | 1,424.00 | 1,390.00 | 1,411.00 | 1,358.35 | 25,459 |
| 2025-04-03 | 1,430.00 | 1,475.00 | 1,411.00 | 1,411.00 | 1,358.35 | 74,566 |
| 2025-04-02 | 1,351.00 | 1,470.00 | 1,351.00 | 1,430.00 | 1,376.64 | 106,810 |
| 2025-04-01 | 1,310.00 | 1,362.00 | 1,286.00 | 1,350.00 | 1,299.63 | 72,440 |
| 2025-03-31 | 1,354.00 | 1,355.00 | 1,310.00 | 1,310.00 | 1,261.12 | 84,850 |
| 2025-03-28 | 1,407.00 | 1,436.00 | 1,309.00 | 1,340.00 | 1,290.00 | 63,970 |
| 2025-03-27 | 1,445.00 | 1,490.00 | 1,402.00 | 1,418.00 | 1,365.09 | 49,364 |
| 2025-03-26 | 1,475.00 | 1,475.00 | 1,433.00 | 1,437.00 | 1,383.38 | 27,163 |
| 2025-03-25 | 1,447.00 | 1,486.00 | 1,425.00 | 1,438.00 | 1,384.34 | 65,981 |
| 2025-03-24 | 1,493.00 | 1,507.00 | 1,374.00 | 1,445.00 | 1,391.08 | 434,104 |
| 2025-03-21 | 1,455.00 | 1,510.00 | 1,287.00 | 1,422.00 | 1,368.94 | 220,731 |
| 2025-03-20 | 1,479.00 | 1,484.00 | 1,465.00 | 1,468.00 | 1,413.22 | 16,582 |
| 2025-03-19 | 1,466.00 | 1,483.00 | 1,465.00 | 1,466.00 | 1,411.30 | 36,833 |
| 2025-03-18 | 1,480.00 | 1,510.00 | 1,466.00 | 1,466.00 | 1,411.30 | 22,747 |
| 2025-03-17 | 1,481.00 | 1,522.00 | 1,470.00 | 1,480.00 | 1,424.78 | 43,286 |
| 2025-03-14 | 1,482.00 | 1,498.00 | 1,462.00 | 1,481.00 | 1,425.74 | 16,744 |
| 2025-03-13 | 1,479.00 | 1,498.00 | 1,477.00 | 1,482.00 | 1,426.70 | 6,274 |
| 2025-03-12 | 1,461.00 | 1,480.00 | 1,452.00 | 1,465.00 | 1,410.34 | 11,741 |
| 2025-03-11 | 1,463.00 | 1,470.00 | 1,448.00 | 1,466.00 | 1,411.30 | 32,485 |
| 2025-03-10 | 1,455.00 | 1,469.00 | 1,454.00 | 1,467.00 | 1,412.26 | 7,448 |
| 2025-03-07 | 1,470.00 | 1,483.00 | 1,457.00 | 1,468.00 | 1,413.22 | 5,870 |
| 2025-03-06 | 1,465.00 | 1,479.00 | 1,460.00 | 1,469.00 | 1,414.19 | 9,998 |
| 2025-03-05 | 1,460.00 | 1,472.00 | 1,460.00 | 1,465.00 | 1,410.34 | 22,878 |
| 2025-03-04 | 1,463.00 | 1,470.00 | 1,442.00 | 1,460.00 | 1,405.52 | 22,002 |
| 2025-02-28 | 1,455.00 | 1,522.00 | 1,450.00 | 1,451.00 | 1,396.86 | 12,753 |
| 2025-02-27 | 1,475.00 | 1,475.00 | 1,437.00 | 1,455.00 | 1,400.71 | 12,850 |
| 2025-02-26 | 1,452.00 | 1,497.00 | 1,452.00 | 1,475.00 | 1,419.96 | 23,755 |
| 2025-02-25 | 1,460.00 | 1,499.00 | 1,450.00 | 1,497.00 | 1,441.14 | 13,786 |
| 2025-02-24 | 1,484.00 | 1,511.00 | 1,451.00 | 1,472.00 | 1,417.07 | 10,146 |
| 2025-02-21 | 1,500.00 | 1,507.00 | 1,490.00 | 1,500.00 | 1,444.03 | 9,330 |
| 2025-02-20 | 1,492.00 | 1,506.00 | 1,480.00 | 1,505.00 | 1,448.84 | 28,102 |
| 2025-02-19 | 1,490.00 | 1,495.00 | 1,478.00 | 1,492.00 | 1,436.33 | 6,215 |
| 2025-02-18 | 1,440.00 | 1,490.00 | 1,440.00 | 1,490.00 | 1,434.40 | 16,300 |
| 2025-02-17 | 1,452.00 | 1,466.00 | 1,423.00 | 1,452.00 | 1,397.82 | 22,874 |
| 2025-02-14 | 1,450.00 | 1,552.00 | 1,435.00 | 1,452.00 | 1,397.82 | 79,405 |
| 2025-02-13 | 1,470.00 | 1,477.00 | 1,430.00 | 1,450.00 | 1,395.90 | 19,547 |
| 2025-02-12 | 1,477.00 | 1,490.00 | 1,470.00 | 1,485.00 | 1,429.59 | 9,346 |
| 2025-02-11 | 1,461.00 | 1,498.00 | 1,461.00 | 1,490.00 | 1,434.40 | 46,753 |
| 2025-02-10 | 1,435.00 | 1,462.00 | 1,407.00 | 1,462.00 | 1,407.45 | 15,984 |
| 2025-02-07 | 1,428.00 | 1,451.00 | 1,414.00 | 1,449.00 | 1,394.93 | 52,704 |
| 2025-02-06 | 1,430.00 | 1,440.00 | 1,420.00 | 1,428.00 | 1,374.72 | 30,374 |
| 2025-02-05 | 1,408.00 | 1,440.00 | 1,395.00 | 1,430.00 | 1,376.64 | 30,266 |
| 2025-02-04 | 1,383.00 | 1,419.00 | 1,361.00 | 1,408.00 | 1,355.46 | 62,207 |
| 2025-02-03 | 1,421.00 | 1,421.00 | 1,380.00 | 1,406.00 | 1,353.54 | 32,132 |
| 2025-01-31 | 1,441.00 | 1,454.00 | 1,401.00 | 1,436.00 | 1,382.42 | 20,310 |
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.