Skip to main content
logo
Frtek Co.Ltd. (KOSDAQ:073540)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,010.00
+5.00 (0.25%)
At close: Jan 19, 2026

Frtek Co.Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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