Frtek Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 1,420.00 | 1,488.00 | 1,420.00 | 1,455.00 | 1,400.71 | 32,976 |
| 2025-01-23 | 1,433.00 | 1,465.00 | 1,430.00 | 1,437.00 | 1,383.38 | 13,504 |
| 2025-01-22 | 1,433.00 | 1,433.00 | 1,406.00 | 1,433.00 | 1,379.53 | 20,492 |
| 2025-01-21 | 1,474.00 | 1,474.00 | 1,433.00 | 1,433.00 | 1,379.53 | 32,731 |
| 2025-01-20 | 1,489.00 | 1,489.00 | 1,464.00 | 1,474.00 | 1,419.00 | 16,751 |
| 2025-01-17 | 1,442.00 | 1,489.00 | 1,439.00 | 1,489.00 | 1,433.44 | 60,309 |
| 2025-01-16 | 1,345.00 | 1,466.00 | 1,336.00 | 1,456.00 | 1,401.67 | 65,409 |
| 2025-01-15 | 1,331.00 | 1,345.00 | 1,331.00 | 1,345.00 | 1,294.81 | 24,806 |
| 2025-01-14 | 1,350.00 | 1,350.00 | 1,330.00 | 1,345.00 | 1,294.81 | 30,933 |
| 2025-01-13 | 1,390.00 | 1,390.00 | 1,350.00 | 1,350.00 | 1,299.63 | 23,556 |
| 2025-01-10 | 1,359.00 | 1,400.00 | 1,359.00 | 1,390.00 | 1,338.13 | 14,473 |
| 2025-01-09 | 1,386.00 | 1,386.00 | 1,345.00 | 1,359.00 | 1,308.29 | 14,940 |
| 2025-01-08 | 1,417.00 | 1,434.00 | 1,380.00 | 1,386.00 | 1,334.28 | 19,374 |
| 2025-01-07 | 1,438.00 | 1,438.00 | 1,415.00 | 1,417.00 | 1,364.13 | 16,734 |
| 2025-01-06 | 1,431.00 | 1,453.00 | 1,411.00 | 1,438.00 | 1,384.34 | 25,176 |
| 2025-01-03 | 1,365.00 | 1,431.00 | 1,353.00 | 1,431.00 | 1,377.60 | 126,390 |
| 2025-01-02 | 1,332.00 | 1,365.00 | 1,326.00 | 1,365.00 | 1,314.07 | 23,063 |
| 2024-12-30 | 1,355.00 | 1,355.00 | 1,313.00 | 1,332.00 | 1,282.30 | 18,195 |
| 2024-12-27 | 1,316.00 | 1,346.00 | 1,303.00 | 1,311.00 | 1,262.08 | 27,353 |
| 2024-12-26 | 1,321.00 | 1,350.00 | 1,306.00 | 1,316.00 | 1,266.90 | 43,324 |
| 2024-12-24 | 1,321.00 | 1,321.00 | 1,307.00 | 1,321.00 | 1,271.71 | 10,796 |
| 2024-12-23 | 1,324.00 | 1,344.00 | 1,321.00 | 1,321.00 | 1,271.71 | 12,211 |
| 2024-12-20 | 1,332.00 | 1,342.00 | 1,315.00 | 1,324.00 | 1,274.60 | 13,739 |
| 2024-12-19 | 1,325.00 | 1,345.00 | 1,312.00 | 1,332.00 | 1,282.30 | 31,485 |
| 2024-12-18 | 1,310.00 | 1,333.00 | 1,300.00 | 1,325.00 | 1,275.56 | 12,205 |
| 2024-12-17 | 1,320.00 | 1,344.00 | 1,312.00 | 1,312.00 | 1,263.04 | 18,086 |
| 2024-12-16 | 1,280.00 | 1,320.00 | 1,280.00 | 1,320.00 | 1,270.75 | 11,276 |
| 2024-12-13 | 1,280.00 | 1,330.00 | 1,280.00 | 1,280.00 | 1,232.24 | 25,639 |
| 2024-12-12 | 1,236.00 | 1,310.00 | 1,236.00 | 1,280.00 | 1,232.24 | 26,800 |
| 2024-12-11 | 1,208.00 | 1,268.00 | 1,198.00 | 1,235.00 | 1,188.92 | 22,538 |
| 2024-12-10 | 1,185.00 | 1,232.00 | 1,174.00 | 1,198.00 | 1,153.30 | 23,297 |
| 2024-12-09 | 1,251.00 | 1,251.00 | 1,156.00 | 1,185.00 | 1,140.78 | 52,232 |
| 2024-12-06 | 1,265.00 | 1,323.00 | 1,249.00 | 1,251.00 | 1,204.32 | 14,661 |
| 2024-12-05 | 1,268.00 | 1,280.00 | 1,262.00 | 1,278.00 | 1,230.31 | 12,542 |
| 2024-12-04 | 1,276.00 | 1,301.00 | 1,260.00 | 1,268.00 | 1,220.69 | 27,282 |
| 2024-12-03 | 1,288.00 | 1,296.00 | 1,276.00 | 1,276.00 | 1,228.39 | 26,880 |
| 2024-12-02 | 1,288.00 | 1,310.00 | 1,282.00 | 1,288.00 | 1,239.94 | 21,197 |
| 2024-11-29 | 1,294.00 | 1,356.00 | 1,288.00 | 1,288.00 | 1,239.94 | 32,211 |
| 2024-11-28 | 1,297.00 | 1,342.00 | 1,297.00 | 1,304.00 | 1,255.34 | 6,102 |
| 2024-11-27 | 1,281.00 | 1,311.00 | 1,281.00 | 1,311.00 | 1,262.08 | 7,375 |
| 2024-11-26 | 1,289.00 | 1,301.00 | 1,280.00 | 1,281.00 | 1,233.20 | 11,663 |
| 2024-11-25 | 1,280.00 | 1,308.00 | 1,261.00 | 1,287.00 | 1,238.98 | 18,522 |
| 2024-11-22 | 1,321.00 | 1,324.00 | 1,308.00 | 1,308.00 | 1,259.19 | 14,027 |
| 2024-11-21 | 1,323.00 | 1,345.00 | 1,319.00 | 1,321.00 | 1,271.71 | 16,634 |
| 2024-11-20 | 1,322.00 | 1,359.00 | 1,265.00 | 1,345.00 | 1,294.81 | 39,826 |
| 2024-11-19 | 1,285.00 | 1,325.00 | 1,262.00 | 1,322.00 | 1,272.67 | 29,066 |
| 2024-11-18 | 1,229.00 | 1,261.00 | 1,217.00 | 1,260.00 | 1,212.99 | 40,654 |
| 2024-11-15 | 1,212.00 | 1,248.00 | 1,190.00 | 1,225.00 | 1,179.29 | 65,890 |
| 2024-11-14 | 1,248.00 | 1,248.00 | 1,201.00 | 1,212.00 | 1,166.78 | 11,962 |
| 2024-11-13 | 1,270.00 | 1,275.00 | 1,197.00 | 1,248.00 | 1,201.43 | 59,315 |
| 2024-11-12 | 1,332.00 | 1,360.00 | 1,281.00 | 1,281.00 | 1,233.20 | 24,274 |
| 2024-11-11 | 1,342.00 | 1,360.00 | 1,331.00 | 1,332.00 | 1,282.30 | 61,715 |
| 2024-11-08 | 1,306.00 | 1,342.00 | 1,305.00 | 1,341.00 | 1,290.96 | 31,237 |
| 2024-11-07 | 1,300.00 | 1,313.00 | 1,290.00 | 1,305.00 | 1,256.31 | 23,560 |
| 2024-11-06 | 1,313.00 | 1,316.00 | 1,300.00 | 1,300.00 | 1,251.49 | 10,603 |
| 2024-11-05 | 1,270.00 | 1,341.00 | 1,270.00 | 1,313.00 | 1,264.01 | 14,671 |
| 2024-11-04 | 1,252.00 | 1,299.00 | 1,252.00 | 1,270.00 | 1,222.61 | 17,141 |
| 2024-11-01 | 1,290.00 | 1,338.00 | 1,252.00 | 1,252.00 | 1,205.28 | 13,936 |
| 2024-10-31 | 1,279.00 | 1,290.00 | 1,277.00 | 1,290.00 | 1,241.87 | 46,236 |
| 2024-10-30 | 1,278.00 | 1,296.00 | 1,278.00 | 1,278.00 | 1,230.31 | 13,137 |
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.