Pro Watchlist
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 Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 073540.KQ stock page

Frtek Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-202,580.002,580.002,420.002,420.002,420.008,359
2026-10-192,520.002,620.002,510.002,540.002,540.0033,025
2026-10-162,400.002,600.002,400.002,555.002,555.0015,816
2026-10-152,510.002,510.002,420.002,435.002,435.0038,358
2026-10-142,545.002,700.002,520.002,575.002,575.0020,030
2026-10-132,505.002,650.002,505.002,545.002,545.0025,589
2026-10-122,620.002,730.002,570.002,575.002,575.0027,346
2026-10-082,760.002,810.002,710.002,745.002,745.0027,056
2026-10-072,755.002,795.002,720.002,755.002,755.0025,772
2026-10-062,710.002,790.002,660.002,755.002,755.0033,063
2026-10-022,540.002,710.002,535.002,705.002,705.0069,877
2026-10-012,545.002,605.002,520.002,540.002,540.0010,955
2026-09-302,450.002,630.002,450.002,570.002,570.0027,660
2026-09-292,585.002,585.002,485.002,515.002,515.0023,418
2026-09-282,625.002,645.002,565.002,575.002,575.0025,052
2026-09-232,615.002,670.002,600.002,625.002,625.0017,801
2026-09-222,680.002,720.002,600.002,670.002,670.0031,724
2026-09-212,670.002,745.002,640.002,700.002,700.0031,515
2026-09-182,545.002,705.002,510.002,670.002,670.0083,384
2026-09-172,630.002,630.002,495.002,560.002,560.0033,716
2026-09-162,440.002,620.002,410.002,600.002,600.00181,055
2026-09-152,390.002,455.002,335.002,455.002,455.0019,437
2026-09-142,300.002,410.002,300.002,390.002,390.0015,172
2026-09-112,340.002,375.002,330.002,330.002,330.001,567
2026-09-102,325.002,370.002,265.002,340.002,340.008,628
2026-09-092,330.002,390.002,260.002,325.002,325.0020,775
2026-09-082,260.002,335.002,210.002,290.002,290.0012,828
2026-09-072,230.002,260.002,205.002,260.002,260.005,754
2026-09-042,190.002,285.002,175.002,220.002,220.0011,936
2026-09-032,230.002,265.002,180.002,190.002,190.006,884
2026-09-022,200.002,255.002,190.002,230.002,230.009,829
2026-09-012,295.002,295.002,215.002,245.002,245.005,766
2026-08-312,230.002,260.002,175.002,225.002,225.0010,493
2026-08-282,240.002,260.002,180.002,245.002,245.0011,092
2026-08-272,215.002,255.002,210.002,240.002,240.0014,175
2026-08-262,190.002,335.002,180.002,210.002,210.0025,118
2026-08-252,210.002,250.002,180.002,210.002,210.0017,759
2026-08-242,280.002,335.002,210.002,210.002,210.0023,512
2026-08-212,295.002,390.002,195.002,345.002,345.0085,205
2026-08-202,855.002,855.002,350.002,360.002,360.00402,385
2026-08-192,510.002,525.002,350.002,500.002,500.0031,553
2026-08-182,380.002,540.002,305.002,510.002,510.0049,114
2026-08-142,345.002,540.002,270.002,455.002,455.00165,532
2026-08-132,350.002,385.002,310.002,310.002,310.0030,829
2026-08-122,430.002,435.002,335.002,350.002,350.0029,663
2026-08-112,390.002,470.002,325.002,430.002,430.0017,139
2026-08-102,330.002,425.002,315.002,390.002,390.0018,834
2026-08-072,385.002,425.002,315.002,330.002,330.0021,098
2026-08-062,380.002,410.002,305.002,375.002,375.0021,006
2026-08-052,310.002,465.002,310.002,400.002,400.0086,534
2026-08-042,225.002,300.002,120.002,285.002,285.0035,584
2026-08-032,040.002,200.002,020.002,165.002,165.0060,677
2026-07-312,000.002,045.002,000.002,040.002,040.0055,890
2026-07-301,999.001,999.001,903.001,970.001,970.0051,427
2026-07-292,160.002,160.001,819.001,991.001,991.00129,836
2026-07-282,125.002,160.002,025.002,160.002,160.0054,347
2026-07-272,095.002,185.002,080.002,170.002,170.0011,528
2026-07-242,195.002,200.002,080.002,105.002,105.0035,046
2026-07-232,065.002,195.002,065.002,195.002,195.0028,751
2026-07-222,070.002,110.002,055.002,065.002,065.0026,199
Page 1 of 5 · 245 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.