Frtek Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 1,290.00 | 1,304.00 | 1,278.00 | 1,278.00 | 1,230.31 | 6,233 |
| 2024-10-28 | 1,289.00 | 1,303.00 | 1,279.00 | 1,290.00 | 1,241.87 | 13,983 |
| 2024-10-25 | 1,252.00 | 1,290.00 | 1,202.00 | 1,289.00 | 1,240.90 | 19,316 |
| 2024-10-24 | 1,233.00 | 1,290.00 | 1,221.00 | 1,252.00 | 1,205.28 | 22,610 |
| 2024-10-23 | 1,283.00 | 1,283.00 | 1,160.00 | 1,233.00 | 1,186.99 | 55,817 |
| 2024-10-22 | 1,304.00 | 1,305.00 | 1,280.00 | 1,280.00 | 1,232.24 | 10,180 |
| 2024-10-21 | 1,261.00 | 1,321.00 | 1,260.00 | 1,304.00 | 1,255.34 | 13,447 |
| 2024-10-18 | 1,340.00 | 1,344.00 | 1,300.00 | 1,300.00 | 1,251.49 | 4,601 |
| 2024-10-17 | 1,326.00 | 1,362.00 | 1,326.00 | 1,350.00 | 1,299.63 | 7,896 |
| 2024-10-16 | 1,301.00 | 1,350.00 | 1,300.00 | 1,326.00 | 1,276.52 | 16,885 |
| 2024-10-15 | 1,295.00 | 1,342.00 | 1,289.00 | 1,300.00 | 1,251.49 | 15,444 |
| 2024-10-14 | 1,309.00 | 1,309.00 | 1,255.00 | 1,302.00 | 1,253.42 | 15,874 |
| 2024-10-11 | 1,335.00 | 1,364.00 | 1,309.00 | 1,309.00 | 1,260.16 | 17,218 |
| 2024-10-10 | 1,335.00 | 1,360.00 | 1,323.00 | 1,335.00 | 1,285.19 | 29,147 |
| 2024-10-08 | 1,322.00 | 1,354.00 | 1,307.00 | 1,335.00 | 1,285.19 | 12,947 |
| 2024-10-07 | 1,301.00 | 1,320.00 | 1,284.00 | 1,307.00 | 1,258.23 | 35,478 |
| 2024-10-04 | 1,287.00 | 1,338.00 | 1,287.00 | 1,301.00 | 1,252.46 | 23,022 |
| 2024-10-02 | 1,302.00 | 1,400.00 | 1,276.00 | 1,287.00 | 1,238.98 | 68,579 |
| 2024-09-30 | 1,415.00 | 1,549.00 | 1,302.00 | 1,302.00 | 1,253.42 | 922,777 |
| 2024-09-27 | 1,334.00 | 1,342.00 | 1,326.00 | 1,326.00 | 1,276.52 | 47,433 |
| 2024-09-26 | 1,282.00 | 1,334.00 | 1,280.00 | 1,334.00 | 1,284.22 | 40,548 |
| 2024-09-25 | 1,282.00 | 1,300.00 | 1,275.00 | 1,282.00 | 1,234.16 | 35,948 |
| 2024-09-24 | 1,259.00 | 1,293.00 | 1,259.00 | 1,283.00 | 1,235.13 | 2,752 |
| 2024-09-23 | 1,283.00 | 1,300.00 | 1,232.00 | 1,259.00 | 1,212.02 | 33,738 |
| 2024-09-20 | 1,201.00 | 1,289.00 | 1,201.00 | 1,284.00 | 1,236.09 | 58,715 |
| 2024-09-19 | 1,201.00 | 1,239.00 | 1,200.00 | 1,200.00 | 1,155.22 | 26,867 |
| 2024-09-13 | 1,191.00 | 1,220.00 | 1,191.00 | 1,200.00 | 1,155.22 | 8,082 |
| 2024-09-12 | 1,174.00 | 1,197.00 | 1,174.00 | 1,191.00 | 1,146.56 | 10,222 |
| 2024-09-11 | 1,173.00 | 1,196.00 | 1,167.00 | 1,174.00 | 1,130.19 | 39,754 |
| 2024-09-10 | 1,176.00 | 1,198.00 | 1,173.00 | 1,173.00 | 1,129.23 | 37,839 |
| 2024-09-09 | 1,230.00 | 1,230.00 | 1,110.00 | 1,175.00 | 1,131.16 | 72,199 |
| 2024-09-06 | 1,267.00 | 1,282.00 | 1,224.00 | 1,230.00 | 1,184.10 | 24,344 |
| 2024-09-05 | 1,260.00 | 1,297.00 | 1,221.00 | 1,284.00 | 1,236.09 | 49,122 |
| 2024-09-04 | 1,340.00 | 1,340.00 | 1,283.00 | 1,285.00 | 1,237.05 | 23,798 |
| 2024-09-03 | 1,344.00 | 1,390.00 | 1,342.00 | 1,343.00 | 1,292.89 | 15,961 |
| 2024-09-02 | 1,353.00 | 1,359.00 | 1,344.00 | 1,344.00 | 1,293.85 | 6,317 |
| 2024-08-30 | 1,380.00 | 1,380.00 | 1,340.00 | 1,367.00 | 1,315.99 | 9,828 |
| 2024-08-29 | 1,380.00 | 1,406.00 | 1,371.00 | 1,380.00 | 1,328.51 | 10,627 |
| 2024-08-28 | 1,367.00 | 1,381.00 | 1,342.00 | 1,380.00 | 1,328.51 | 10,718 |
| 2024-08-27 | 1,380.00 | 1,397.00 | 1,367.00 | 1,367.00 | 1,315.99 | 6,609 |
| 2024-08-26 | 1,340.00 | 1,390.00 | 1,327.00 | 1,380.00 | 1,328.51 | 16,329 |
| 2024-08-23 | 1,380.00 | 1,380.00 | 1,328.00 | 1,340.00 | 1,290.00 | 15,740 |
| 2024-08-22 | 1,378.00 | 1,391.00 | 1,355.00 | 1,380.00 | 1,328.51 | 7,546 |
| 2024-08-21 | 1,373.00 | 1,385.00 | 1,360.00 | 1,378.00 | 1,326.58 | 12,165 |
| 2024-08-20 | 1,385.00 | 1,385.00 | 1,350.00 | 1,373.00 | 1,321.77 | 27,990 |
| 2024-08-19 | 1,406.00 | 1,406.00 | 1,384.00 | 1,385.00 | 1,333.32 | 28,961 |
| 2024-08-16 | 1,388.00 | 1,446.00 | 1,375.00 | 1,406.00 | 1,353.54 | 23,813 |
| 2024-08-14 | 1,360.00 | 1,388.00 | 1,346.00 | 1,388.00 | 1,336.21 | 20,397 |
| 2024-08-13 | 1,360.00 | 1,370.00 | 1,347.00 | 1,360.00 | 1,309.25 | 17,779 |
| 2024-08-12 | 1,339.00 | 1,365.00 | 1,337.00 | 1,360.00 | 1,309.25 | 10,358 |
| 2024-08-09 | 1,323.00 | 1,360.00 | 1,323.00 | 1,336.00 | 1,286.15 | 12,011 |
| 2024-08-08 | 1,320.00 | 1,330.00 | 1,307.00 | 1,323.00 | 1,273.63 | 24,793 |
| 2024-08-07 | 1,230.00 | 1,330.00 | 1,230.00 | 1,320.00 | 1,270.75 | 116,093 |
| 2024-08-06 | 1,338.00 | 1,373.00 | 1,135.00 | 1,268.00 | 1,220.69 | 198,546 |
| 2024-08-05 | 1,457.00 | 1,487.00 | 1,021.00 | 1,340.00 | 1,290.00 | 229,194 |
| 2024-08-02 | 1,459.00 | 1,530.00 | 1,457.00 | 1,457.00 | 1,402.63 | 26,037 |
| 2024-08-01 | 1,441.00 | 1,475.00 | 1,435.00 | 1,459.00 | 1,404.56 | 39,788 |
| 2024-07-31 | 1,449.00 | 1,457.00 | 1,435.00 | 1,441.00 | 1,387.23 | 37,495 |
| 2024-07-30 | 1,454.00 | 1,484.00 | 1,443.00 | 1,449.00 | 1,394.93 | 21,096 |
| 2024-07-29 | 1,445.00 | 1,462.00 | 1,440.00 | 1,454.00 | 1,399.75 | 31,172 |
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.