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%WTI103.34▲ 3.89%
← 073540.KQ stock page

Frtek Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-143,630.003,930.003,375.003,430.003,302.012,224,967
2022-11-113,625.003,625.003,625.003,625.003,489.74337,056
2022-11-102,725.002,990.002,690.002,790.002,685.90154,913
2022-11-092,700.002,750.002,695.002,725.002,623.3226,910
2022-11-082,690.002,740.002,675.002,720.002,618.5150,784
2022-11-072,650.002,700.002,640.002,690.002,589.6324,696
2022-11-042,770.002,800.002,650.002,650.002,551.1261,769
2022-11-032,780.002,790.002,735.002,770.002,666.648,968
2022-11-022,865.002,935.002,810.002,810.002,705.1531,990
2022-11-012,805.002,865.002,750.002,865.002,758.1032,886
2022-10-312,785.002,840.002,785.002,800.002,695.5213,333
2022-10-282,795.002,870.002,755.002,780.002,676.2710,000
2022-10-272,740.002,800.002,740.002,795.002,690.712,640
2022-10-262,785.002,845.002,720.002,740.002,637.7616,522
2022-10-252,750.002,805.002,750.002,785.002,681.0812,540
2022-10-242,720.002,745.002,700.002,725.002,623.3215,757
2022-10-212,800.002,820.002,720.002,775.002,671.465,364
2022-10-202,890.002,920.002,780.002,830.002,724.407,727
2022-10-192,795.002,890.002,790.002,890.002,782.1616,012
2022-10-182,790.002,840.002,780.002,795.002,690.718,487
2022-10-172,595.002,850.002,595.002,785.002,681.08100,056
2022-10-142,540.002,750.002,540.002,585.002,488.5420,170
2022-10-132,690.002,690.002,515.002,535.002,440.4149,720
2022-10-122,750.002,790.002,690.002,690.002,589.6318,942
2022-10-112,900.002,900.002,750.002,750.002,647.3942,573
2022-10-072,930.002,955.002,890.002,900.002,791.7911,831
2022-10-062,890.002,950.002,880.002,930.002,820.6731,864
2022-10-052,965.002,965.002,835.002,840.002,734.0321,480
2022-10-042,860.002,940.002,860.002,905.002,796.6016,171
2022-09-302,850.002,900.002,820.002,860.002,753.2823,797
2022-09-292,845.002,940.002,820.002,940.002,830.3016,939
2022-09-282,880.002,965.002,740.002,845.002,738.8450,456
2022-09-272,930.002,990.002,730.002,965.002,854.3749,200
2022-09-263,140.003,165.002,940.002,940.002,830.3054,459
2022-09-233,340.003,340.003,130.003,175.003,056.5350,199
2022-09-223,210.003,430.003,100.003,265.003,143.1762,506
2022-09-213,285.003,330.003,250.003,270.003,147.9928,294
2022-09-203,275.003,325.003,265.003,285.003,162.4315,631
2022-09-193,425.003,440.003,270.003,275.003,152.8041,395
2022-09-163,480.003,495.003,390.003,425.003,297.2038,991
2022-09-153,525.003,560.003,475.003,505.003,374.2234,659
2022-09-143,540.003,540.003,415.003,525.003,393.4740,765
2022-09-133,575.003,640.003,480.003,615.003,480.1182,289
2022-09-083,500.003,615.003,500.003,570.003,436.79113,119
2022-09-073,530.003,530.003,385.003,485.003,354.9665,312
2022-09-063,575.003,615.003,515.003,535.003,403.1075,258
2022-09-053,580.003,580.003,420.003,535.003,403.10126,325
2022-09-023,350.003,680.003,330.003,580.003,446.42680,811
2022-09-013,350.003,405.003,285.003,350.003,225.0045,822
2022-08-313,360.003,365.003,270.003,350.003,225.0017,213
2022-08-303,260.003,370.003,255.003,355.003,229.8120,963
2022-08-293,315.003,320.003,140.003,310.003,186.4947,246
2022-08-263,410.003,460.003,310.003,330.003,205.7570,989
2022-08-253,360.003,420.003,330.003,410.003,282.7640,065
2022-08-243,260.003,340.003,255.003,330.003,205.7543,184
2022-08-233,310.003,330.003,235.003,295.003,172.0583,766
2022-08-223,500.003,500.003,375.003,390.003,263.5180,047
2022-08-193,430.003,550.003,375.003,550.003,417.54153,106
2022-08-183,455.003,455.003,330.003,430.003,302.01102,161
2022-08-173,675.003,675.003,425.003,465.003,335.71219,194
← NewerPage 17 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.