Skip to main content
Frtek Co.Ltd. (KOSDAQ:073540)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,995.00
-260.00 (-6.11%)
At close: Apr 29, 2026

Frtek Co.Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20264,250.004,250.003,940.003,995.003,995.00-6.11%285,813
Apr 28, 20264,620.004,620.004,255.004,255.004,255.00-8.20%104,256
Apr 27, 20264,520.004,685.004,140.004,635.004,635.002.54%152,972
Apr 24, 20264,305.004,540.004,140.004,520.004,520.005.36%181,802
Apr 23, 20264,575.004,580.004,150.004,290.004,290.00-6.23%257,490
Apr 22, 20264,640.004,645.004,500.004,575.004,575.00-0.97%130,058
Apr 21, 20264,900.004,945.004,590.004,620.004,620.00-4.74%228,558
Apr 20, 20264,995.004,995.004,755.004,850.004,850.00-2.71%240,475
Apr 17, 20264,745.004,985.004,510.004,985.004,985.007.09%633,006
Apr 16, 20266,290.006,310.004,655.004,655.004,655.00-20.70%1,646,916
Apr 15, 20267,000.007,220.005,850.005,870.005,870.00-8.85%2,800,682
Apr 14, 20265,700.006,440.005,380.006,440.006,440.0029.97%6,364,465
Apr 13, 20263,850.004,955.003,840.004,955.004,955.0029.88%1,140,387
Apr 10, 20263,320.004,250.003,150.003,815.003,815.0016.67%4,463,853
Apr 9, 20263,580.003,580.003,150.003,270.003,270.00-8.15%1,842,776
Apr 8, 20262,815.003,560.002,710.003,560.003,560.0029.93%1,673,929
Apr 7, 20262,940.002,990.002,670.002,740.002,740.00-5.52%246,823
Apr 6, 20263,155.003,155.002,880.002,900.002,900.00-5.38%251,176
Apr 3, 20262,915.003,240.002,855.003,065.003,065.008.69%623,178
Apr 2, 20263,190.003,190.002,695.002,820.002,820.00-11.60%594,803
Apr 1, 20262,635.003,320.002,565.003,190.003,190.0024.61%1,516,518
Mar 31, 20262,685.002,685.002,500.002,560.002,560.00-5.19%148,981
Mar 30, 20262,600.002,790.002,455.002,700.002,700.001.50%282,307
Mar 27, 20262,515.002,895.002,405.002,660.002,660.005.14%691,477
Mar 26, 20262,620.002,730.002,475.002,530.002,530.00-3.07%258,808
Mar 25, 20262,690.002,790.002,525.002,610.002,610.00-3.51%676,472
Mar 24, 20262,270.002,775.002,270.002,705.002,705.0021.30%1,988,455
Mar 23, 20262,310.002,310.002,155.002,230.002,230.00-5.11%119,673
Mar 20, 20262,335.002,445.002,325.002,350.002,350.001.73%155,434
Mar 19, 20262,410.002,410.002,275.002,310.002,310.00-4.74%302,849
Mar 18, 20262,345.002,900.002,245.002,425.002,425.005.66%1,725,621
Mar 17, 20262,445.002,445.002,295.002,295.002,295.00-4.97%224,467
Mar 16, 20262,585.002,590.002,360.002,415.002,415.00-6.94%370,719
Mar 13, 20262,625.002,835.002,430.002,595.002,595.00-4.42%1,686,509
Mar 12, 20262,135.002,715.002,070.002,715.002,715.0029.90%1,444,183
Mar 11, 20261,991.002,295.001,983.002,090.002,090.004.97%451,815
Mar 10, 20261,943.001,997.001,943.001,991.001,991.003.00%9,934
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