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 spot3,994▼ 0.75%WTI103.27▲ 3.82%
← 073540.KQ stock page

Frtek Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-223,140.003,145.002,980.003,060.002,945.8216,770
2022-02-213,145.003,150.003,060.003,140.003,022.8413,134
2022-02-183,155.003,155.003,090.003,140.003,022.8422,236
2022-02-173,080.003,175.003,055.003,155.003,037.2871,039
2022-02-162,940.003,070.002,940.003,050.002,936.1923,232
2022-02-152,915.003,100.002,875.002,940.002,830.3035,645
2022-02-143,020.003,020.002,910.002,970.002,859.1813,342
2022-02-113,130.003,155.003,040.003,065.002,950.6318,011
2022-02-103,165.003,210.003,150.003,155.003,037.2811,803
2022-02-093,155.003,260.003,140.003,140.003,022.8421,022
2022-02-083,195.003,235.003,150.003,190.003,070.9717,036
2022-02-073,150.003,250.003,140.003,185.003,066.1614,116
2022-02-043,090.003,125.003,060.003,120.003,003.5823,276
2022-02-032,960.003,075.002,960.003,060.002,945.8219,333
2022-01-282,920.003,040.002,875.002,930.002,820.6719,905
2022-01-272,860.002,995.002,835.002,920.002,811.0439,688
2022-01-262,870.002,955.002,860.002,860.002,753.2839,516
2022-01-253,030.003,070.002,880.002,910.002,801.4258,589
2022-01-243,100.003,130.003,045.003,085.002,969.8930,492
2022-01-213,260.003,320.003,100.003,155.003,037.2883,075
2022-01-203,130.003,300.003,125.003,260.003,138.3628,935
2022-01-193,150.003,230.003,150.003,165.003,046.9016,341
2022-01-183,250.003,290.003,200.003,200.003,080.6030,009
2022-01-173,310.003,330.003,260.003,285.003,162.4320,379
2022-01-143,380.003,385.003,290.003,310.003,186.4945,630
2022-01-133,375.003,405.003,355.003,380.003,253.8818,552
2022-01-123,345.003,365.003,290.003,355.003,229.8123,938
2022-01-113,380.003,380.003,295.003,350.003,225.0025,102
2022-01-103,465.003,465.003,330.003,380.003,253.8828,731
2022-01-073,385.003,470.003,380.003,455.003,326.0823,231
2022-01-063,465.003,465.003,385.003,400.003,273.1323,509
2022-01-053,485.003,530.003,460.003,465.003,335.7144,558
2022-01-043,490.003,530.003,465.003,530.003,398.2820,939
2022-01-033,445.003,500.003,420.003,500.003,369.4015,698
2021-12-303,450.003,490.003,390.003,445.003,316.4632,479
2021-12-293,450.003,490.003,405.003,450.003,321.2715,997
2021-12-283,445.003,475.003,400.003,430.003,302.0113,445
2021-12-273,425.003,480.003,410.003,440.003,311.6433,925
2021-12-243,415.003,480.003,395.003,425.003,297.2020,602
2021-12-233,400.003,440.003,385.003,410.003,282.7612,246
2021-12-223,350.003,385.003,330.003,375.003,249.0717,294
2021-12-213,420.003,420.003,330.003,350.003,225.0028,445
2021-12-203,580.003,580.003,390.003,420.003,292.3937,723
2021-12-173,545.003,595.003,540.003,595.003,460.8618,462
2021-12-163,535.003,575.003,520.003,545.003,412.7226,084
2021-12-153,570.003,590.003,520.003,540.003,407.9124,338
2021-12-143,570.003,605.003,550.003,595.003,460.8628,505
2021-12-133,625.003,690.003,590.003,615.003,480.1129,317
2021-12-103,610.003,670.003,575.003,625.003,489.7458,268
2021-12-093,600.003,655.003,575.003,610.003,475.3031,240
2021-12-083,715.003,765.003,595.003,600.003,465.6772,453
2021-12-073,590.003,685.003,520.003,675.003,537.8784,930
2021-12-063,470.003,510.003,460.003,500.003,369.4038,373
2021-12-033,430.003,485.003,405.003,465.003,335.7135,449
2021-12-023,335.003,405.003,235.003,390.003,263.5139,896
2021-12-013,200.003,390.003,160.003,335.003,210.56117,368
2021-11-303,480.003,535.003,290.003,290.003,167.24164,187
2021-11-293,690.003,690.003,430.003,465.003,335.71316,488
2021-11-264,375.005,070.003,955.003,960.003,812.245,073,396
2021-11-253,810.003,930.003,775.003,905.003,759.2985,891
← NewerPage 20 of 21 · 1,223 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.