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%WTI102.32▲ 2.87%
← 073540.KQ stock page

Frtek Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-093,050.003,050.003,010.003,040.002,926.5716,484
2023-02-083,010.003,035.002,980.003,030.002,916.9423,765
2023-02-073,075.003,080.002,995.003,010.002,897.6941,501
2023-02-063,130.003,190.003,065.003,080.002,965.0728,192
2023-02-033,200.003,215.003,170.003,170.003,051.7217,515
2023-02-023,190.003,225.003,190.003,200.003,080.6020,502
2023-02-013,175.003,255.003,165.003,225.003,104.669,543
2023-01-313,190.003,210.003,130.003,180.003,061.3423,433
2023-01-303,250.003,250.003,190.003,190.003,070.9712,414
2023-01-273,260.003,310.003,185.003,190.003,070.9729,058
2023-01-263,255.003,350.003,235.003,260.003,138.3637,818
2023-01-253,260.003,270.003,220.003,255.003,133.5476,272
2023-01-203,250.003,250.003,190.003,225.003,104.669,793
2023-01-193,105.003,235.003,100.003,220.003,099.8532,548
2023-01-183,155.003,195.003,105.003,105.002,989.147,410
2023-01-173,280.003,280.003,170.003,185.003,066.1614,209
2023-01-163,155.003,295.003,155.003,220.003,099.8517,476
2023-01-133,280.003,330.003,155.003,155.003,037.2819,937
2023-01-123,205.003,230.003,175.003,185.003,066.1618,084
2023-01-113,120.003,205.003,120.003,205.003,085.4127,073
2023-01-103,155.003,215.003,120.003,120.003,003.5817,106
2023-01-093,095.003,225.003,090.003,155.003,037.2831,023
2023-01-063,040.003,110.003,005.003,095.002,979.5113,078
2023-01-052,950.003,060.002,950.003,040.002,926.5719,831
2023-01-042,875.002,990.002,875.002,955.002,844.7417,035
2023-01-033,055.003,055.002,825.002,905.002,796.6014,973
2023-01-022,820.002,975.002,810.002,920.002,811.0425,964
2022-12-292,910.002,955.002,860.002,860.002,753.2828,315
2022-12-282,980.003,000.002,930.002,950.002,839.9316,747
2022-12-272,940.003,000.002,900.002,950.002,839.9325,560
2022-12-262,960.003,000.002,930.002,950.002,839.9325,012
2022-12-233,010.003,055.002,870.003,010.002,897.6957,348
2022-12-223,010.003,100.003,005.003,010.002,897.6920,949
2022-12-213,100.003,135.003,005.003,005.002,892.8728,150
2022-12-203,180.003,250.003,055.003,080.002,965.0760,568
2022-12-193,170.003,280.003,155.003,220.003,099.8544,874
2022-12-163,250.003,250.003,120.003,170.003,051.7238,283
2022-12-153,200.003,270.003,165.003,260.003,138.3664,319
2022-12-143,180.003,270.003,150.003,165.003,046.9087,702
2022-12-133,265.003,290.003,175.003,175.003,056.5348,254
2022-12-123,395.003,430.003,245.003,265.003,143.17155,342
2022-12-093,205.003,350.003,180.003,290.003,167.24174,049
2022-12-083,425.003,490.003,160.003,210.003,090.22267,298
2022-12-073,375.003,450.003,305.003,365.003,239.44240,694
2022-12-063,630.003,705.003,270.003,375.003,249.07831,779
2022-12-053,275.004,095.003,210.003,700.003,561.944,642,076
2022-12-023,255.003,280.003,200.003,270.003,147.9924,709
2022-12-013,220.003,275.003,200.003,265.003,143.1748,465
2022-11-303,175.003,235.003,155.003,185.003,066.1617,307
2022-11-293,120.003,180.003,110.003,175.003,056.5325,490
2022-11-283,295.003,295.003,120.003,150.003,032.4641,099
2022-11-253,225.003,305.003,180.003,295.003,172.0540,945
2022-11-243,130.003,265.003,125.003,260.003,138.3648,420
2022-11-233,155.003,185.002,935.003,130.003,013.2153,639
2022-11-223,295.003,295.003,150.003,150.003,032.4672,592
2022-11-213,235.003,400.003,185.003,290.003,167.24189,996
2022-11-183,220.003,260.003,175.003,200.003,080.6082,038
2022-11-173,350.003,360.003,140.003,220.003,099.85133,670
2022-11-163,270.003,370.003,270.003,310.003,186.49162,554
2022-11-153,430.003,430.003,225.003,325.003,200.93246,849
← NewerPage 16 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.