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
2023-05-092,580.002,615.002,490.002,490.002,397.0936,134
2023-05-082,570.002,620.002,550.002,570.002,474.1016,318
2023-05-042,560.002,570.002,545.002,570.002,474.1014,517
2023-05-032,565.002,580.002,540.002,570.002,474.1022,931
2023-05-022,495.002,550.002,470.002,540.002,445.2229,139
2023-04-282,505.002,520.002,420.002,495.002,401.9095,271
2023-04-272,440.002,490.002,410.002,480.002,387.4634,518
2023-04-262,405.002,465.002,400.002,465.002,373.0231,670
2023-04-252,530.002,530.002,430.002,430.002,339.3333,276
2023-04-242,595.002,600.002,530.002,530.002,435.6032,885
2023-04-212,685.002,685.002,625.002,625.002,527.0531,146
2023-04-202,735.002,750.002,680.002,710.002,608.8840,811
2023-04-192,740.002,750.002,680.002,735.002,632.9530,593
2023-04-182,720.002,750.002,690.002,710.002,608.8833,072
2023-04-172,750.002,750.002,700.002,720.002,618.5131,651
2023-04-142,780.002,780.002,720.002,750.002,647.3914,463
2023-04-132,800.002,800.002,745.002,745.002,642.5716,258
2023-04-122,780.002,795.002,755.002,785.002,681.0824,221
2023-04-112,745.002,760.002,635.002,755.002,652.2043,736
2023-04-102,815.002,815.002,730.002,745.002,642.5718,390
2023-04-072,805.002,820.002,770.002,820.002,714.7829,548
2023-04-062,820.002,830.002,745.002,825.002,719.5933,390
2023-04-052,740.002,855.002,650.002,825.002,719.5981,349
2023-04-042,645.002,745.002,625.002,740.002,637.7656,617
2023-04-032,585.002,635.002,555.002,600.002,502.9939,035
2023-03-312,625.002,645.002,520.002,525.002,430.7840,360
2023-03-302,590.002,610.002,550.002,610.002,512.6120,611
2023-03-292,570.002,630.002,500.002,580.002,483.7338,377
2023-03-282,510.002,610.002,460.002,595.002,498.1742,415
2023-03-272,415.002,480.002,410.002,480.002,387.4630,576
2023-03-242,350.002,430.002,350.002,410.002,320.0729,416
2023-03-232,420.002,445.002,350.002,350.002,262.3132,164
2023-03-222,450.002,450.002,400.002,420.002,329.7016,887
2023-03-212,500.002,500.002,410.002,425.002,334.5119,496
2023-03-202,545.002,555.002,480.002,500.002,406.7226,699
2023-03-172,425.002,555.002,425.002,520.002,425.9737,457
2023-03-162,435.002,450.002,335.002,425.002,334.5145,891
2023-03-152,405.002,475.002,400.002,410.002,320.0732,167
2023-03-142,530.002,530.002,395.002,415.002,324.8940,233
2023-03-132,550.002,560.002,460.002,540.002,445.2241,326
2023-03-102,700.002,705.002,575.002,575.002,478.9250,719
2023-03-092,745.002,750.002,695.002,700.002,599.2541,630
2023-03-082,800.002,800.002,725.002,745.002,642.5717,027
2023-03-072,810.002,840.002,720.002,775.002,671.4634,013
2023-03-062,830.002,830.002,760.002,780.002,676.2737,207
2023-03-032,890.002,890.002,800.002,830.002,724.4015,783
2023-03-022,895.002,895.002,825.002,860.002,753.2810,504
2023-02-282,850.002,870.002,830.002,870.002,762.917,797
2023-02-272,835.002,860.002,800.002,850.002,743.6654,636
2023-02-242,950.002,960.002,810.002,810.002,705.1532,136
2023-02-232,920.002,975.002,895.002,915.002,806.2319,079
2023-02-222,975.002,980.002,865.002,920.002,811.0420,709
2023-02-213,030.003,070.002,975.002,975.002,863.9915,784
2023-02-202,965.003,050.002,935.003,030.002,916.9422,173
2023-02-172,985.002,985.002,940.002,965.002,854.3713,617
2023-02-162,930.003,000.002,930.002,945.002,835.119,898
2023-02-152,965.003,005.002,930.002,930.002,820.6718,816
2023-02-142,960.003,000.002,960.002,960.002,849.5511,224
2023-02-132,975.003,000.002,950.002,955.002,844.7411,071
2023-02-103,040.003,040.002,960.002,970.002,859.1816,051
← NewerPage 15 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.