Skip to main content
logo
Frtek Co.Ltd. (KOSDAQ:073540)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,050.00
+30.00 (1.49%)
Last updated: Nov 12, 2025, 9:00 AM KST

Frtek Co.Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 2, 20252,335.002,495.002,315.002,390.002,390.002.36%42,901
Oct 1, 20252,440.002,515.002,335.002,335.002,335.00-4.11%66,411
Sep 30, 20252,470.002,520.002,400.002,435.002,435.00-1.42%33,467
Sep 29, 20252,495.002,535.002,415.002,470.002,470.00-1.20%41,671
Sep 26, 20252,650.002,650.002,500.002,500.002,500.00-5.66%73,330
Sep 25, 20252,520.002,655.002,400.002,650.002,650.005.37%108,890
Sep 24, 20252,495.002,570.002,475.002,515.002,515.000.80%24,998
Sep 23, 20252,540.002,620.002,460.002,495.002,495.00-1.77%30,109
Sep 22, 20252,565.002,580.002,465.002,540.002,540.00-0.97%37,602
Sep 19, 20252,605.002,640.002,515.002,565.002,565.00-1.35%31,598
Sep 18, 20252,675.002,675.002,550.002,600.002,600.00-2.80%61,328
Sep 17, 20252,675.002,720.002,620.002,675.002,675.00-0.74%57,791
Sep 16, 20252,615.002,695.002,555.002,695.002,695.002.86%83,591
Sep 15, 20252,555.002,640.002,485.002,620.002,620.001.95%75,968
Sep 12, 20252,550.002,595.002,435.002,570.002,570.000.78%120,625
Sep 11, 20252,530.002,600.002,530.002,550.002,550.00-1.92%47,227
Sep 10, 20252,600.002,600.002,495.002,600.002,600.00-1.33%94,569
Sep 9, 20252,700.002,700.002,505.002,635.002,635.00-3.66%140,751
Sep 8, 20252,730.002,820.002,540.002,735.002,735.000.18%338,603
Sep 5, 20252,660.002,840.002,425.002,730.002,730.003.02%873,187