Skip to main content
logo
Frtek Co.Ltd. (KOSDAQ:073540)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,700.00
+40.00 (1.50%)
At close: Mar 30, 2026

Frtek Co.Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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