Frtek Co.Ltd. (KOSDAQ:073540)
South Korea · Delayed Price · Currency is KRW 2,000.00
0.00 (0.00%)
At close: Feb 13, 2026
Frtek Co.Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 2,055.00 | 2,055.00 | 1,996.00 | 2,000.00 | 2,000.00 | -2.68% | 27,871 |
| Feb 12, 2026 | 2,015.00 | 2,055.00 | 1,990.00 | 2,055.00 | 2,055.00 | 2.75% | 25,770 |
| Feb 11, 2026 | 2,020.00 | 2,040.00 | 1,999.00 | 2,000.00 | 2,000.00 | -0.50% | 14,198 |
| Feb 10, 2026 | 2,000.00 | 2,050.00 | 1,999.00 | 2,010.00 | 2,010.00 | 0.50% | 6,003 |
| Feb 9, 2026 | 1,998.00 | 2,040.00 | 1,998.00 | 2,000.00 | 2,000.00 | 0.10% | 15,827 |
| Feb 6, 2026 | 2,015.00 | 2,030.00 | 1,991.00 | 1,998.00 | 1,998.00 | -1.58% | 28,986 |
| Feb 5, 2026 | 2,050.00 | 2,095.00 | 1,989.00 | 2,030.00 | 2,030.00 | - | 33,187 |
| Feb 4, 2026 | 2,020.00 | 2,040.00 | 1,999.00 | 2,030.00 | 2,030.00 | 1.25% | 15,006 |
| Feb 3, 2026 | 2,020.00 | 2,040.00 | 1,998.00 | 2,005.00 | 2,005.00 | -0.74% | 26,179 |
| Feb 2, 2026 | 2,015.00 | 2,070.00 | 1,997.00 | 2,020.00 | 2,020.00 | 1.15% | 44,093 |
| Jan 30, 2026 | 2,035.00 | 2,070.00 | 1,995.00 | 1,997.00 | 1,997.00 | -1.87% | 37,639 |
| Jan 29, 2026 | 1,992.00 | 2,050.00 | 1,991.00 | 2,035.00 | 2,035.00 | 1.85% | 20,499 |
| Jan 28, 2026 | 2,025.00 | 2,045.00 | 1,985.00 | 1,998.00 | 1,998.00 | -1.33% | 29,611 |
| Jan 27, 2026 | 2,045.00 | 2,055.00 | 2,020.00 | 2,025.00 | 2,025.00 | 0.50% | 9,452 |
| Jan 26, 2026 | 2,030.00 | 2,055.00 | 2,010.00 | 2,015.00 | 2,015.00 | -0.25% | 25,431 |
| Jan 23, 2026 | 2,090.00 | 2,090.00 | 1,999.00 | 2,020.00 | 2,020.00 | -0.74% | 24,908 |
| Jan 22, 2026 | 2,055.00 | 2,075.00 | 2,015.00 | 2,035.00 | 2,035.00 | -1.69% | 10,325 |
| Jan 21, 2026 | 2,060.00 | 2,085.00 | 2,010.00 | 2,070.00 | 2,070.00 | 1.47% | 19,246 |
| Jan 20, 2026 | 2,015.00 | 2,095.00 | 2,005.00 | 2,040.00 | 2,040.00 | 1.49% | 21,162 |
| Jan 19, 2026 | 2,005.00 | 2,050.00 | 1,984.00 | 2,010.00 | 2,010.00 | 0.25% | 20,454 |
| Jan 16, 2026 | 2,045.00 | 2,085.00 | 1,957.00 | 2,005.00 | 2,005.00 | -1.96% | 17,163 |
| Jan 15, 2026 | 2,060.00 | 2,080.00 | 2,040.00 | 2,045.00 | 2,045.00 | -0.73% | 14,969 |
| Jan 14, 2026 | 2,030.00 | 2,070.00 | 2,030.00 | 2,060.00 | 2,060.00 | 1.48% | 14,810 |
| Jan 13, 2026 | 2,080.00 | 2,080.00 | 2,030.00 | 2,030.00 | 2,030.00 | -0.98% | 17,789 |
| Jan 12, 2026 | 2,000.00 | 2,065.00 | 1,991.00 | 2,050.00 | 2,050.00 | 2.50% | 29,710 |
| Jan 9, 2026 | 2,010.00 | 2,060.00 | 1,983.00 | 2,000.00 | 2,000.00 | - | 25,170 |
| Jan 8, 2026 | 2,025.00 | 2,075.00 | 2,000.00 | 2,000.00 | 2,000.00 | -1.48% | 16,333 |
| Jan 7, 2026 | 2,005.00 | 2,045.00 | 1,998.00 | 2,030.00 | 2,030.00 | 0.50% | 14,401 |
| Jan 6, 2026 | 1,996.00 | 2,020.00 | 1,971.00 | 2,020.00 | 2,020.00 | 1.20% | 14,598 |
| Jan 5, 2026 | 2,020.00 | 2,020.00 | 1,955.00 | 1,996.00 | 1,996.00 | -1.19% | 22,366 |
| Jan 2, 2026 | 2,050.00 | 2,050.00 | 1,998.00 | 2,020.00 | 2,020.00 | -0.49% | 21,643 |
| Dec 30, 2025 | 2,010.00 | 2,050.00 | 2,005.00 | 2,030.00 | 2,030.00 | 1.50% | 19,439 |
| Dec 29, 2025 | 2,010.00 | 2,030.00 | 1,988.00 | 2,000.00 | 2,000.00 | -0.50% | 8,860 |
| Dec 26, 2025 | 2,060.00 | 2,075.00 | 2,010.00 | 2,010.00 | 2,010.00 | -2.19% | 72,443 |
| Dec 24, 2025 | 2,010.00 | 2,080.00 | 2,010.00 | 2,055.00 | 2,055.00 | 1.23% | 11,648 |
| Dec 23, 2025 | 2,020.00 | 2,047.00 | 2,010.00 | 2,030.00 | 2,030.00 | 0.50% | 13,038 |
| Dec 22, 2025 | 2,010.00 | 2,215.00 | 2,010.00 | 2,020.00 | 2,020.00 | 0.50% | 114,981 |
| Dec 19, 2025 | 2,020.00 | 2,080.00 | 2,000.00 | 2,010.00 | 2,010.00 | -1.23% | 25,534 |
| Dec 18, 2025 | 2,030.00 | 2,035.00 | 2,010.00 | 2,035.00 | 2,035.00 | 0.25% | 8,950 |
| Dec 17, 2025 | 2,015.00 | 2,055.00 | 2,010.00 | 2,030.00 | 2,030.00 | 0.74% | 5,369 |
| Dec 16, 2025 | 2,010.00 | 2,055.00 | 2,010.00 | 2,015.00 | 2,015.00 | 0.25% | 11,997 |
| Dec 15, 2025 | 2,020.00 | 2,060.00 | 2,000.00 | 2,010.00 | 2,010.00 | -0.50% | 22,555 |
| Dec 12, 2025 | 2,105.00 | 2,105.00 | 2,005.00 | 2,020.00 | 2,020.00 | -0.49% | 14,587 |
| Dec 11, 2025 | 2,080.00 | 2,110.00 | 2,020.00 | 2,030.00 | 2,030.00 | -2.40% | 43,513 |
| Dec 10, 2025 | 2,030.00 | 2,100.00 | 2,020.00 | 2,080.00 | 2,080.00 | 1.22% | 30,006 |
| Dec 9, 2025 | 2,025.00 | 2,095.00 | 2,025.00 | 2,055.00 | 2,055.00 | 0.24% | 26,575 |
| Dec 8, 2025 | 2,000.00 | 2,055.00 | 2,000.00 | 2,050.00 | 2,050.00 | 2.50% | 9,626 |
| Dec 5, 2025 | 2,025.00 | 2,050.00 | 1,991.00 | 2,000.00 | 2,000.00 | -1.23% | 22,510 |
| Dec 4, 2025 | 2,045.00 | 2,070.00 | 1,992.00 | 2,025.00 | 2,025.00 | 0.75% | 43,661 |
| Dec 3, 2025 | 2,030.00 | 2,045.00 | 1,999.00 | 2,010.00 | 2,010.00 | - | 12,560 |