See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI101.61▲ 2.15%
← 073540.KQ stock page

Frtek Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-032,510.002,635.002,510.002,570.002,474.1023,991
2023-08-022,510.002,620.002,500.002,500.002,406.728,714
2023-08-012,565.002,660.002,565.002,565.002,469.2913,042
2023-07-312,560.002,600.002,535.002,565.002,469.2917,278
2023-07-282,470.002,605.002,470.002,560.002,464.4834,656
2023-07-272,410.002,495.002,395.002,460.002,368.2119,229
2023-07-262,520.002,565.002,410.002,425.002,334.5177,116
2023-07-252,550.002,555.002,465.002,535.002,440.4135,687
2023-07-242,610.002,610.002,530.002,565.002,469.2946,737
2023-07-212,620.002,620.002,590.002,610.002,512.6114,694
2023-07-202,625.002,635.002,560.002,625.002,527.0535,865
2023-07-192,620.002,700.002,580.002,625.002,527.0520,916
2023-07-182,620.002,655.002,575.002,625.002,527.0519,921
2023-07-172,690.002,690.002,635.002,655.002,555.9310,950
2023-07-142,735.002,735.002,665.002,690.002,589.6312,867
2023-07-132,670.002,715.002,670.002,705.002,604.0712,403
2023-07-122,635.002,680.002,630.002,670.002,570.3712,537
2023-07-112,610.002,685.002,590.002,625.002,527.0524,899
2023-07-102,610.002,645.002,605.002,620.002,522.2415,194
2023-07-072,710.002,730.002,525.002,645.002,546.3156,014
2023-07-062,825.002,840.002,755.002,755.002,652.2014,148
2023-07-052,930.002,930.002,840.002,840.002,734.0330,115
2023-07-042,860.002,950.002,850.002,870.002,762.9160,990
2023-07-032,780.002,900.002,765.002,835.002,729.2261,299
2023-06-302,890.002,890.002,700.002,780.002,676.2743,328
2023-06-292,840.002,910.002,795.002,890.002,782.1659,861
2023-06-282,780.002,840.002,750.002,820.002,714.7897,930
2023-06-272,700.003,055.002,690.002,780.002,676.271,019,808
2023-06-262,490.002,640.002,490.002,640.002,541.4942,165
2023-06-232,515.002,525.002,500.002,515.002,421.1614,360
2023-06-222,570.002,570.002,535.002,550.002,454.8517,668
2023-06-212,620.002,635.002,555.002,570.002,474.1016,354
2023-06-202,605.002,630.002,605.002,620.002,522.2420,510
2023-06-192,550.002,600.002,550.002,600.002,502.9912,792
2023-06-162,495.002,550.002,495.002,540.002,445.2228,760
2023-06-152,520.002,525.002,460.002,485.002,392.2832,140
2023-06-142,655.002,665.002,490.002,530.002,435.6079,127
2023-06-132,665.002,690.002,640.002,655.002,555.9316,499
2023-06-122,675.002,750.002,650.002,670.002,570.3737,528
2023-06-092,685.002,725.002,675.002,675.002,575.1935,913
2023-06-082,690.002,705.002,635.002,680.002,580.0035,228
2023-06-072,775.002,795.002,535.002,620.002,522.2487,760
2023-06-052,760.002,775.002,745.002,775.002,671.4614,796
2023-06-022,635.002,765.002,625.002,760.002,657.0144,669
2023-06-012,695.002,705.002,630.002,635.002,536.6823,591
2023-05-312,655.002,700.002,640.002,670.002,570.3726,899
2023-05-302,660.002,660.002,620.002,655.002,555.9320,098
2023-05-262,765.002,765.002,660.002,660.002,560.7518,409
2023-05-252,800.002,815.002,745.002,765.002,661.8317,447
2023-05-242,770.002,805.002,730.002,800.002,695.5244,311
2023-05-232,740.002,785.002,740.002,770.002,666.6412,129
2023-05-222,725.002,750.002,725.002,740.002,637.7629,357
2023-05-192,720.002,725.002,710.002,725.002,623.3222,658
2023-05-182,665.002,700.002,640.002,695.002,594.4430,937
2023-05-172,590.002,695.002,590.002,640.002,541.4932,043
2023-05-162,520.002,600.002,520.002,590.002,493.3624,690
2023-05-152,615.002,615.002,520.002,520.002,425.9741,422
2023-05-122,635.002,655.002,580.002,615.002,517.4322,465
2023-05-112,640.002,680.002,605.002,655.002,555.9328,902
2023-05-102,515.002,730.002,490.002,700.002,599.2562,706
← NewerPage 14 of 21 · 1,229 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.