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 Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%
← 073540.KQ stock page

Frtek Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-204,120.004,200.003,965.004,090.003,937.39259,907
2022-05-194,085.004,190.003,955.004,120.003,966.27306,937
2022-05-183,950.004,165.003,840.004,150.003,995.15995,364
2022-05-174,000.004,020.003,895.003,950.003,802.61248,782
2022-05-163,810.004,000.003,755.004,000.003,850.75536,988
2022-05-133,940.004,290.003,705.003,825.003,682.281,860,490
2022-05-124,065.004,070.003,830.003,920.003,773.73571,262
2022-05-114,245.004,245.004,075.004,105.003,951.83681,046
2022-05-104,520.005,100.004,050.004,340.004,178.063,469,577
2022-05-093,875.004,900.003,770.004,350.004,187.6910,324,410
2022-05-064,155.004,220.003,665.003,810.003,667.842,325,672
2022-05-043,185.004,040.003,185.004,040.003,889.254,671,677
2022-05-033,090.003,130.003,080.003,110.002,993.968,757
2022-05-023,095.003,095.003,040.003,090.002,974.7031,700
2022-04-293,060.003,120.003,055.003,070.002,955.4517,741
2022-04-283,100.003,145.003,035.003,055.002,941.0116,400
2022-04-273,150.003,150.003,100.003,100.002,984.3312,697
2022-04-263,130.003,185.003,110.003,180.003,061.3438,485
2022-04-253,190.003,220.003,110.003,145.003,027.6521,172
2022-04-223,295.003,320.003,260.003,265.003,143.1716,166
2022-04-213,275.003,320.003,240.003,295.003,172.0528,072
2022-04-203,280.003,300.003,250.003,275.003,152.8021,757
2022-04-193,240.003,270.003,220.003,250.003,128.7327,326
2022-04-183,240.003,270.003,200.003,270.003,147.9918,264
2022-04-153,225.003,240.003,200.003,240.003,119.1011,943
2022-04-143,270.003,270.003,220.003,225.003,104.6621,377
2022-04-133,170.003,270.003,135.003,270.003,147.9932,630
2022-04-123,255.003,255.003,170.003,170.003,051.7220,388
2022-04-113,285.003,290.003,255.003,270.003,147.9915,942
2022-04-083,305.003,315.003,280.003,295.003,172.0516,091
2022-04-073,400.003,400.003,310.003,335.003,210.5635,895
2022-04-063,455.003,470.003,395.003,400.003,273.1345,968
2022-04-053,415.003,480.003,405.003,480.003,350.1555,012
2022-04-043,290.003,415.003,270.003,415.003,287.5749,283
2022-04-013,260.003,320.003,235.003,315.003,191.3143,819
2022-03-313,145.003,300.003,090.003,270.003,147.9947,072
2022-03-303,135.003,155.003,115.003,145.003,027.6518,799
2022-03-293,070.003,140.003,070.003,130.003,013.2128,734
2022-03-283,095.003,095.003,040.003,070.002,955.4517,367
2022-03-253,120.003,140.003,090.003,095.002,979.5120,596
2022-03-243,105.003,145.003,095.003,135.003,018.0210,751
2022-03-233,160.003,160.003,085.003,095.002,979.5119,987
2022-03-223,060.003,150.003,010.003,095.002,979.5117,747
2022-03-213,055.003,090.003,055.003,060.002,945.8220,672
2022-03-183,020.003,085.002,995.003,055.002,941.0122,338
2022-03-173,005.003,020.002,980.002,985.002,873.6214,411
2022-03-163,000.003,080.002,970.002,975.002,863.9911,803
2022-03-152,895.002,940.002,895.002,940.002,830.3010,581
2022-03-142,930.002,985.002,900.002,925.002,815.8621,976
2022-03-112,925.002,945.002,895.002,930.002,820.6718,092
2022-03-102,875.002,950.002,850.002,910.002,801.4220,673
2022-03-082,870.002,925.002,865.002,890.002,782.1634,310
2022-03-073,030.003,035.002,915.002,970.002,859.1823,543
2022-03-043,005.003,045.002,960.003,030.002,916.9441,855
2022-03-032,990.003,060.002,985.003,005.002,892.8726,758
2022-03-022,950.003,000.002,950.002,980.002,868.8118,223
2022-02-282,925.002,960.002,925.002,945.002,835.119,914
2022-02-252,925.002,965.002,890.002,920.002,811.0420,540
2022-02-242,990.003,000.002,895.002,925.002,815.8630,289
2022-02-233,010.003,030.002,975.002,990.002,878.4316,701
← NewerPage 19 of 21 · 1,230 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.