Skip to main content
Frtek Co.Ltd. (KOSDAQ:073540)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,933.00
-39.00 (-1.98%)
At close: Mar 9, 2026

Frtek Co.Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,940.001,999.001,861.001,933.001,933.00-1.98%25,091
Mar 6, 20261,965.001,985.001,915.001,972.001,972.000.87%25,838
Mar 5, 20261,900.001,989.001,851.001,955.001,955.006.37%33,709
Mar 4, 20261,999.001,999.001,826.001,838.001,838.00-8.10%99,611
Mar 3, 20262,005.002,020.001,990.002,000.002,000.00-0.99%21,243
Feb 27, 20262,005.002,020.001,997.002,020.002,020.00-21,797
Feb 26, 20262,005.002,040.002,000.002,020.002,020.00-0.25%17,399
Feb 25, 20262,015.002,025.001,997.002,025.002,025.001.00%49,037
Feb 24, 20261,995.002,020.001,995.002,005.002,005.000.25%20,250
Feb 23, 20262,020.002,030.002,000.002,000.002,000.00-0.99%13,253
Feb 20, 20262,040.002,060.002,000.002,020.002,020.00-35,382
Feb 19, 20262,000.002,030.001,986.002,020.002,020.001.00%83,470
Feb 13, 20262,055.002,055.001,996.002,000.002,000.00-2.68%27,871
Feb 12, 20262,015.002,055.001,990.002,055.002,055.002.75%25,770
Feb 11, 20262,020.002,040.001,999.002,000.002,000.00-0.50%14,198
Feb 10, 20262,000.002,050.001,999.002,010.002,010.000.50%6,003
Feb 9, 20261,998.002,040.001,998.002,000.002,000.000.10%15,827
Feb 6, 20262,015.002,030.001,991.001,998.001,998.00-1.58%28,986
Feb 5, 20262,050.002,095.001,989.002,030.002,030.00-33,187
Feb 4, 20262,020.002,040.001,999.002,030.002,030.001.25%15,006
Feb 3, 20262,020.002,040.001,998.002,005.002,005.00-0.74%26,179
Feb 2, 20262,015.002,070.001,997.002,020.002,020.001.15%44,093
Jan 30, 20262,035.002,070.001,995.001,997.001,997.00-1.87%37,639
Jan 29, 20261,992.002,050.001,991.002,035.002,035.001.85%20,499
Jan 28, 20262,025.002,045.001,985.001,998.001,998.00-1.33%29,611
Jan 27, 20262,045.002,055.002,020.002,025.002,025.000.50%9,452
Jan 26, 20262,030.002,055.002,010.002,015.002,015.00-0.25%25,431
Jan 23, 20262,090.002,090.001,999.002,020.002,020.00-0.74%24,908
Jan 22, 20262,055.002,075.002,015.002,035.002,035.00-1.69%10,325
Jan 21, 20262,060.002,085.002,010.002,070.002,070.001.47%19,246
Jan 20, 20262,015.002,095.002,005.002,040.002,040.001.49%21,162
Jan 19, 20262,005.002,050.001,984.002,010.002,010.000.25%20,454
Jan 16, 20262,045.002,085.001,957.002,005.002,005.00-1.96%17,163
Jan 15, 20262,060.002,080.002,040.002,045.002,045.00-0.73%14,969
Jan 14, 20262,030.002,070.002,030.002,060.002,060.001.48%14,810
Jan 13, 20262,080.002,080.002,030.002,030.002,030.00-0.98%17,789
Jan 12, 20262,000.002,065.001,991.002,050.002,050.002.50%29,710
Jan 9, 20262,010.002,060.001,983.002,000.002,000.00-25,170
Jan 8, 20262,025.002,075.002,000.002,000.002,000.00-1.48%16,333
Jan 7, 20262,005.002,045.001,998.002,030.002,030.000.50%14,401
Jan 6, 20261,996.002,020.001,971.002,020.002,020.001.20%14,598
Jan 5, 20262,020.002,020.001,955.001,996.001,996.00-1.19%22,366
Jan 2, 20262,050.002,050.001,998.002,020.002,020.00-0.49%21,643
Dec 30, 20252,010.002,050.002,005.002,030.002,030.001.50%19,439
Dec 29, 20252,010.002,030.001,988.002,000.002,000.00-0.50%8,860
Dec 26, 20252,060.002,075.002,010.002,010.002,010.00-2.19%72,443
Dec 24, 20252,010.002,080.002,010.002,055.002,055.001.23%11,648
Dec 23, 20252,020.002,047.002,010.002,030.002,030.000.50%13,038
Dec 22, 20252,010.002,215.002,010.002,020.002,020.000.50%114,981
Dec 19, 20252,020.002,080.002,000.002,010.002,010.00-1.23%25,534
Dec 18, 20252,030.002,035.002,010.002,035.002,035.000.25%8,950
Dec 17, 20252,015.002,055.002,010.002,030.002,030.000.74%5,369
Dec 16, 20252,010.002,055.002,010.002,015.002,015.000.25%11,997
Dec 15, 20252,020.002,060.002,000.002,010.002,010.00-0.50%22,555
Dec 12, 20252,105.002,105.002,005.002,020.002,020.00-0.49%14,587
Dec 11, 20252,080.002,110.002,020.002,030.002,030.00-2.40%43,513
Dec 10, 20252,030.002,100.002,020.002,080.002,080.001.22%30,006
Dec 9, 20252,025.002,095.002,025.002,055.002,055.000.24%26,575
Dec 8, 20252,000.002,055.002,000.002,050.002,050.002.50%9,626
Dec 5, 20252,025.002,050.001,991.002,000.002,000.00-1.23%22,510
Dec 4, 20252,045.002,070.001,992.002,025.002,025.000.75%43,661
Dec 3, 20252,030.002,045.001,999.002,010.002,010.00-12,560
Dec 2, 20252,035.002,035.001,975.002,010.002,010.001.41%12,381
Dec 1, 20251,995.001,995.001,968.001,982.001,982.000.81%15,186
Nov 28, 20251,957.001,973.001,937.001,966.001,966.000.46%8,253
Nov 27, 20251,984.002,000.001,957.001,957.001,957.00-1.36%20,227
Nov 26, 20251,979.002,030.001,950.001,984.001,984.00-0.40%16,253
Nov 25, 20251,962.002,020.001,962.001,992.001,992.000.35%317
Nov 24, 20251,980.002,005.001,963.001,985.001,985.000.25%7,567
Nov 21, 20252,015.002,020.001,973.001,980.001,980.00-2.94%11,210
Nov 20, 20251,951.002,040.001,951.002,040.002,040.003.71%9,712
Nov 19, 20251,991.002,035.001,967.001,967.001,967.00-1.55%15,968
Nov 18, 20251,955.002,150.001,954.001,998.001,998.00-0.05%70,754
Nov 17, 20251,936.002,075.001,936.001,999.001,999.000.55%42,225
Nov 14, 20252,045.002,065.001,988.001,988.001,988.00-3.96%26,721
Nov 13, 20252,035.002,070.002,030.002,070.002,070.000.98%14,300
Nov 12, 20252,020.002,090.002,010.002,050.002,050.001.49%11,138
Nov 11, 20252,020.002,060.002,005.002,020.002,020.00-14,739
Nov 10, 20251,967.002,030.001,967.002,020.002,020.001.15%8,598
Nov 7, 20252,015.002,040.001,980.001,997.001,997.00-2.11%20,931
Nov 6, 20252,060.002,150.002,000.002,040.002,040.00-1.21%19,380
Nov 5, 20252,025.002,095.001,974.002,065.002,065.001.23%42,764
Nov 4, 20252,060.002,125.002,020.002,040.002,040.00-1.92%36,441
Nov 3, 20252,050.002,195.002,040.002,080.002,080.001.46%95,871
Oct 31, 20252,115.002,140.002,050.002,050.002,050.00-3.07%41,769
Oct 30, 20252,220.002,220.002,095.002,115.002,115.00-4.73%58,076
Oct 29, 20252,300.002,310.002,170.002,220.002,220.003.02%133,544
Oct 28, 20252,170.002,240.002,100.002,155.002,155.00-0.69%38,855
Oct 27, 20252,145.002,190.002,095.002,170.002,170.001.17%37,495
Oct 24, 20252,210.002,210.002,145.002,145.002,145.00-2.94%29,737
Oct 23, 20252,310.002,310.002,200.002,210.002,210.00-1.78%32,593
Oct 22, 20252,310.002,325.002,250.002,250.002,250.00-2.39%16,118
Oct 21, 20252,380.002,425.002,255.002,305.002,305.00-3.15%27,572
Oct 20, 20252,350.002,425.002,280.002,380.002,380.001.06%75,980
Oct 17, 20252,400.002,455.002,355.002,355.002,355.00-1.67%83,584
Oct 16, 20252,445.002,490.002,390.002,395.002,395.00-1.64%286,432
Oct 15, 20252,400.002,455.002,340.002,435.002,435.001.46%39,719
Oct 14, 20252,305.002,455.002,285.002,400.002,400.003.00%482,053
Oct 13, 20252,230.002,430.002,215.002,330.002,330.003.10%78,015
Oct 10, 20252,205.002,365.002,205.002,260.002,260.00-5.44%467,211