See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot4,093▼ 0.80%WTI103.44▲ 3.99%
← 073540.KQ stock page

Frtek Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-163,700.003,710.003,590.003,595.003,460.86340,764
2022-08-123,140.003,990.003,130.003,600.003,465.674,657,804
2022-08-113,105.003,160.003,105.003,125.003,008.4014,277
2022-08-103,120.003,120.003,095.003,105.002,989.1424,259
2022-08-093,130.003,135.003,065.003,120.003,003.5821,302
2022-08-083,110.003,135.003,075.003,130.003,013.2128,324
2022-08-053,210.003,210.003,000.003,110.002,993.9684,332
2022-08-043,070.003,275.003,070.003,190.003,070.97176,847
2022-08-032,970.003,025.002,960.003,015.002,902.5016,363
2022-08-023,070.003,095.002,960.002,970.002,859.1824,872
2022-08-013,120.003,120.003,020.003,070.002,955.4522,173
2022-07-293,020.003,090.003,020.003,090.002,974.7023,681
2022-07-283,030.003,100.003,000.003,010.002,897.6916,797
2022-07-273,005.003,030.003,005.003,025.002,912.136,733
2022-07-263,005.003,050.003,005.003,005.002,892.8711,599
2022-07-253,060.003,090.002,970.003,050.002,936.1914,549
2022-07-223,015.003,100.002,990.003,060.002,945.8237,225
2022-07-213,045.003,090.003,005.003,015.002,902.5012,199
2022-07-203,000.003,055.003,000.003,045.002,931.3822,852
2022-07-192,960.003,035.002,905.002,975.002,863.9922,156
2022-07-182,940.003,100.002,905.002,945.002,835.1133,729
2022-07-152,935.003,045.002,830.002,930.002,820.6728,742
2022-07-142,925.002,995.002,865.002,920.002,811.0426,929
2022-07-133,000.003,025.002,930.002,965.002,854.3714,304
2022-07-123,075.003,080.002,910.003,025.002,912.1324,911
2022-07-113,095.003,155.003,010.003,080.002,965.0718,006
2022-07-083,025.003,090.003,010.003,070.002,955.4521,634
2022-07-072,980.003,035.002,970.003,015.002,902.5014,686
2022-07-063,020.003,030.002,930.002,935.002,825.4924,531
2022-07-052,900.003,050.002,885.003,005.002,892.8727,433
2022-07-042,945.002,975.002,825.002,900.002,791.7945,293
2022-07-013,070.003,130.002,970.002,975.002,863.9987,176
2022-06-303,120.003,175.003,010.003,085.002,969.89100,448
2022-06-293,110.003,120.002,990.003,120.003,003.5837,714
2022-06-283,080.003,115.003,025.003,110.002,993.9632,430
2022-06-273,010.003,115.002,935.003,050.002,936.1947,484
2022-06-242,825.002,980.002,770.002,935.002,825.4966,550
2022-06-233,000.003,100.002,785.002,825.002,719.59118,687
2022-06-223,350.003,350.002,970.003,000.002,888.06100,440
2022-06-213,145.003,305.003,145.003,250.003,128.7338,828
2022-06-203,460.003,535.003,125.003,180.003,061.34108,084
2022-06-173,530.003,530.003,305.003,460.003,330.9078,475
2022-06-163,600.003,680.003,530.003,530.003,398.2850,298
2022-06-153,620.003,695.003,480.003,530.003,398.2880,127
2022-06-143,515.003,860.003,410.003,660.003,523.43133,434
2022-06-133,705.003,790.003,465.003,590.003,456.04129,455
2022-06-103,970.003,985.003,800.003,870.003,725.60150,737
2022-06-094,000.004,000.003,830.003,985.003,836.3180,058
2022-06-083,950.004,080.003,820.004,010.003,860.3779,911
2022-06-074,100.004,105.003,950.003,950.003,802.61106,924
2022-06-034,040.004,170.004,005.004,105.003,951.83177,460
2022-06-024,095.004,095.003,960.004,040.003,889.25163,827
2022-05-313,870.004,035.003,830.004,020.003,870.00178,027
2022-05-303,870.003,940.003,845.003,860.003,715.9775,399
2022-05-273,805.003,875.003,775.003,865.003,720.7869,632
2022-05-263,910.003,920.003,745.003,805.003,663.0285,053
2022-05-253,785.003,850.003,705.003,840.003,696.7295,659
2022-05-243,870.003,930.003,625.003,785.003,643.77306,108
2022-05-234,005.004,030.003,860.003,870.003,725.60221,300
2022-05-204,120.004,200.003,965.004,090.003,937.39259,907
← NewerPage 18 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.