Frtek Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 3,670.00 | 4,000.00 | 3,670.00 | 3,810.00 | 3,667.84 | 74,359 |
| 2021-11-23 | 3,725.00 | 3,750.00 | 3,670.00 | 3,705.00 | 3,566.75 | 23,380 |
| 2021-11-22 | 3,660.00 | 3,770.00 | 3,660.00 | 3,710.00 | 3,571.57 | 24,657 |
| 2021-11-19 | 3,500.00 | 3,670.00 | 3,480.00 | 3,645.00 | 3,508.99 | 25,251 |
| 2021-11-18 | 3,470.00 | 3,530.00 | 3,350.00 | 3,500.00 | 3,369.40 | 41,396 |
| 2021-11-17 | 3,495.00 | 3,545.00 | 3,470.00 | 3,470.00 | 3,340.52 | 18,709 |
| 2021-11-16 | 3,470.00 | 3,515.00 | 3,460.00 | 3,490.00 | 3,359.78 | 21,039 |
| 2021-11-15 | 3,315.00 | 3,585.00 | 3,315.00 | 3,460.00 | 3,330.90 | 33,405 |
| 2021-11-12 | 3,255.00 | 3,315.00 | 3,250.00 | 3,285.00 | 3,162.43 | 33,853 |
| 2021-11-11 | 3,250.00 | 3,325.00 | 3,250.00 | 3,285.00 | 3,162.43 | 24,503 |
| 2021-11-10 | 3,445.00 | 3,480.00 | 3,350.00 | 3,355.00 | 3,229.81 | 32,494 |
| 2021-11-09 | 3,505.00 | 3,555.00 | 3,445.00 | 3,445.00 | 3,316.46 | 22,989 |
| 2021-11-08 | 3,520.00 | 3,535.00 | 3,335.00 | 3,505.00 | 3,374.22 | 33,765 |
| 2021-11-05 | 3,635.00 | 3,650.00 | 3,485.00 | 3,535.00 | 3,403.10 | 17,621 |
| 2021-11-04 | 3,665.00 | 3,720.00 | 3,650.00 | 3,655.00 | 3,518.62 | 22,073 |
| 2021-11-03 | 3,660.00 | 3,790.00 | 3,660.00 | 3,665.00 | 3,528.25 | 15,699 |
| 2021-11-02 | 3,645.00 | 3,675.00 | 3,615.00 | 3,660.00 | 3,523.43 | 8,723 |
| 2021-11-01 | 3,725.00 | 3,745.00 | 3,610.00 | 3,610.00 | 3,475.30 | 16,593 |
| 2021-10-29 | 3,745.00 | 3,790.00 | 3,735.00 | 3,760.00 | 3,619.70 | 16,512 |
| 2021-10-28 | 3,760.00 | 3,770.00 | 3,735.00 | 3,735.00 | 3,595.63 | 12,085 |
| 2021-10-27 | 3,765.00 | 3,785.00 | 3,730.00 | 3,730.00 | 3,590.82 | 15,978 |
| 2021-10-26 | 3,740.00 | 3,775.00 | 3,720.00 | 3,750.00 | 3,610.07 | 12,939 |
| 2021-10-25 | 3,785.00 | 3,795.00 | 3,720.00 | 3,755.00 | 3,614.89 | 17,185 |
| 2021-10-22 | 3,790.00 | 3,825.00 | 3,770.00 | 3,785.00 | 3,643.77 | 20,244 |
| 2021-10-21 | 3,745.00 | 4,000.00 | 3,745.00 | 3,790.00 | 3,648.58 | 49,136 |
| 2021-10-20 | 3,670.00 | 3,790.00 | 3,670.00 | 3,740.00 | 3,600.45 | 25,230 |
| 2021-10-19 | 3,665.00 | 3,750.00 | 3,660.00 | 3,665.00 | 3,528.25 | 9,589 |
| 2021-10-18 | 3,650.00 | 3,695.00 | 3,615.00 | 3,665.00 | 3,528.25 | 24,424 |
| 2021-10-15 | 3,575.00 | 3,685.00 | 3,575.00 | 3,630.00 | 3,494.55 | 25,515 |
| 2021-10-14 | 3,435.00 | 3,580.00 | 3,435.00 | 3,575.00 | 3,441.60 | 29,147 |
← NewerPage 21 of 21 · 1,230 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 75.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.