Frtek Co.Ltd. (KOSDAQ:073540)
South Korea · Delayed Price · Currency is KRW 1,840.00
+13.00 (0.71%)
At close: Aug 1, 2025, 3:30 PM KST
SolarWinds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 1,837.00 | 1,840.00 | 1,805.00 | 1,835.00 | - | -0.11% | 17,455 |
| Aug 6, 2025 | 1,793.00 | 1,839.00 | 1,793.00 | 1,837.00 | - | 2.45% | 13,907 |
| Aug 5, 2025 | 1,774.00 | 1,819.00 | 1,755.00 | 1,793.00 | - | 1.07% | 26,653 |
| Aug 4, 2025 | 1,820.00 | 1,820.00 | 1,760.00 | 1,774.00 | - | -3.59% | 36,808 |
| Aug 1, 2025 | 1,827.00 | 1,894.00 | 1,808.00 | 1,840.00 | - | 0.71% | 21,716 |
| Jul 31, 2025 | 1,817.00 | 1,827.00 | 1,808.00 | 1,827.00 | - | 0.55% | 11,812 |
| Jul 30, 2025 | 1,855.00 | 1,855.00 | 1,810.00 | 1,817.00 | - | -2.05% | 16,646 |
| Jul 29, 2025 | 1,884.00 | 1,884.00 | 1,851.00 | 1,855.00 | - | -1.54% | 9,093 |
| Jul 28, 2025 | 1,920.00 | 1,920.00 | 1,855.00 | 1,884.00 | - | -1.88% | 24,333 |
| Jul 25, 2025 | 1,954.00 | 1,954.00 | 1,905.00 | 1,920.00 | - | -1.74% | 15,573 |
| Jul 24, 2025 | 1,937.00 | 1,977.00 | 1,937.00 | 1,954.00 | - | 0.88% | 10,520 |
| Jul 23, 2025 | 1,954.00 | 1,963.00 | 1,921.00 | 1,937.00 | - | -0.87% | 21,055 |
| Jul 22, 2025 | 1,950.00 | 2,000.00 | 1,950.00 | 1,954.00 | - | -0.76% | 19,467 |
| Jul 21, 2025 | 1,981.00 | 1,981.00 | 1,931.00 | 1,969.00 | - | -0.61% | 23,969 |
| Jul 18, 2025 | 1,953.00 | 1,984.00 | 1,944.00 | 1,981.00 | - | 0.87% | 31,104 |
| Jul 17, 2025 | 1,996.00 | 1,996.00 | 1,900.00 | 1,964.00 | - | -1.75% | 17,312 |
| Jul 16, 2025 | 1,980.00 | 2,030.00 | 1,961.00 | 1,999.00 | - | 0.96% | 32,741 |
| Jul 15, 2025 | 1,980.00 | 1,999.00 | 1,918.00 | 1,980.00 | - | - | 38,134 |
| Jul 14, 2025 | 1,987.00 | 1,994.00 | 1,969.00 | 1,980.00 | - | -0.35% | 21,009 |
| Jul 11, 2025 | 1,960.00 | 1,999.00 | 1,950.00 | 1,987.00 | - | 1.38% | 29,952 |
| Jul 10, 2025 | 1,950.00 | 1,992.00 | 1,950.00 | 1,960.00 | - | 0.20% | 37,335 |
| Jul 9, 2025 | 1,916.00 | 1,973.00 | 1,912.00 | 1,956.00 | - | 0.98% | 36,065 |
| Jul 8, 2025 | 1,930.00 | 1,950.00 | 1,913.00 | 1,937.00 | - | 0.36% | 17,161 |
| Jul 7, 2025 | 1,902.00 | 1,930.00 | 1,902.00 | 1,930.00 | - | 0.47% | 13,426 |
| Jul 4, 2025 | 1,935.00 | 1,955.00 | 1,921.00 | 1,921.00 | - | -0.72% | 17,656 |
| Jul 3, 2025 | 1,918.00 | 1,954.00 | 1,901.00 | 1,935.00 | - | 0.89% | 14,214 |
| Jul 2, 2025 | 1,919.00 | 1,933.00 | 1,916.00 | 1,918.00 | - | -0.78% | 24,475 |
| Jul 1, 2025 | 1,892.00 | 1,938.00 | 1,886.00 | 1,933.00 | - | 2.17% | 33,351 |
| Jun 30, 2025 | 1,913.00 | 1,929.00 | 1,889.00 | 1,892.00 | - | -1.92% | 33,120 |
| Jun 27, 2025 | 1,885.00 | 1,950.00 | 1,865.00 | 1,929.00 | - | 2.33% | 29,798 |
| Jun 26, 2025 | 1,933.00 | 1,933.00 | 1,885.00 | 1,885.00 | - | -2.48% | 53,348 |
| Jun 25, 2025 | 1,937.00 | 1,937.00 | 1,820.00 | 1,933.00 | - | -0.21% | 66,644 |
| Jun 24, 2025 | 1,947.00 | 1,999.00 | 1,930.00 | 1,937.00 | - | -0.51% | 25,859 |
| Jun 23, 2025 | 1,972.00 | 1,972.00 | 1,916.00 | 1,947.00 | - | -1.42% | 44,530 |
| Jun 20, 2025 | 1,913.00 | 2,030.00 | 1,902.00 | 1,975.00 | - | 3.24% | 32,707 |
| Jun 19, 2025 | 1,950.00 | 1,961.00 | 1,882.00 | 1,913.00 | - | -2.45% | 40,402 |
| Jun 18, 2025 | 2,070.00 | 2,070.00 | 1,961.00 | 1,961.00 | - | -5.27% | 32,320 |
| Jun 17, 2025 | 2,040.00 | 2,090.00 | 2,000.00 | 2,070.00 | - | 1.47% | 23,112 |
| Jun 16, 2025 | 1,990.00 | 2,090.00 | 1,950.00 | 2,040.00 | - | 2.51% | 61,325 |
| Jun 13, 2025 | 2,040.00 | 2,110.00 | 1,968.00 | 1,990.00 | - | -8.08% | 82,605 |
| Jun 12, 2025 | 1,976.00 | 2,170.00 | 1,930.00 | 2,165.00 | - | 9.56% | 124,776 |
| Jun 11, 2025 | 1,899.00 | 1,980.00 | 1,890.00 | 1,976.00 | - | 4.05% | 42,927 |
| Jun 10, 2025 | 1,824.00 | 1,900.00 | 1,824.00 | 1,899.00 | - | 4.11% | 62,916 |
| Jun 9, 2025 | 1,823.00 | 1,857.00 | 1,818.00 | 1,824.00 | - | 0.05% | 72,909 |
| Jun 5, 2025 | 1,798.00 | 1,825.00 | 1,780.00 | 1,823.00 | - | 1.39% | 86,350 |
| Jun 4, 2025 | 1,796.00 | 1,798.00 | 1,761.00 | 1,798.00 | - | 0.11% | 82,357 |
| Jun 2, 2025 | 1,833.00 | 1,833.00 | 1,784.00 | 1,796.00 | - | -2.02% | 104,473 |
| May 30, 2025 | 1,726.00 | 2,180.00 | 1,720.00 | 1,833.00 | - | 6.63% | 1,244,283 |
| May 29, 2025 | 1,717.00 | 1,725.00 | 1,717.00 | 1,719.00 | - | 0.12% | 12,118 |
| May 28, 2025 | 1,689.00 | 1,726.00 | 1,689.00 | 1,717.00 | - | 1.66% | 18,034 |