Frtek Co.Ltd. (KOSDAQ:073540)
South Korea · Delayed Price · Currency is KRW 2,565.00
-35.00 (-1.35%)
At close: Sep 19, 2025
Frtek Co.Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 2,605.00 | 2,640.00 | 2,515.00 | 2,565.00 | 2,565.00 | -1.35% | 31,598 |
| Sep 18, 2025 | 2,675.00 | 2,675.00 | 2,550.00 | 2,600.00 | 2,600.00 | -2.80% | 61,328 |
| Sep 17, 2025 | 2,675.00 | 2,720.00 | 2,620.00 | 2,675.00 | 2,675.00 | -0.74% | 57,791 |
| Sep 16, 2025 | 2,615.00 | 2,695.00 | 2,555.00 | 2,695.00 | 2,695.00 | 2.86% | 83,591 |
| Sep 15, 2025 | 2,555.00 | 2,640.00 | 2,485.00 | 2,620.00 | 2,620.00 | 1.95% | 75,968 |
| Sep 12, 2025 | 2,550.00 | 2,595.00 | 2,435.00 | 2,570.00 | 2,570.00 | 0.78% | 120,625 |
| Sep 11, 2025 | 2,530.00 | 2,600.00 | 2,530.00 | 2,550.00 | 2,550.00 | -1.92% | 47,227 |
| Sep 10, 2025 | 2,600.00 | 2,600.00 | 2,495.00 | 2,600.00 | 2,600.00 | -1.33% | 94,569 |
| Sep 9, 2025 | 2,700.00 | 2,700.00 | 2,505.00 | 2,635.00 | 2,635.00 | -3.66% | 140,751 |
| Sep 8, 2025 | 2,730.00 | 2,820.00 | 2,540.00 | 2,735.00 | 2,735.00 | 0.18% | 338,603 |
| Sep 5, 2025 | 2,660.00 | 2,840.00 | 2,425.00 | 2,730.00 | 2,730.00 | 3.02% | 873,187 |
| Sep 4, 2025 | 2,310.00 | 2,965.00 | 2,190.00 | 2,650.00 | 2,650.00 | 13.01% | 3,743,127 |
| Sep 3, 2025 | 2,375.00 | 2,980.00 | 2,260.00 | 2,345.00 | 2,345.00 | 0.86% | 3,437,157 |
| Sep 2, 2025 | 1,785.00 | 2,325.00 | 1,780.00 | 2,325.00 | 2,325.00 | 29.96% | 3,933,743 |
| Sep 1, 2025 | 1,864.00 | 1,864.00 | 1,780.00 | 1,789.00 | 1,789.00 | -4.02% | 55,524 |
| Aug 29, 2025 | 1,917.00 | 1,925.00 | 1,830.00 | 1,864.00 | 1,864.00 | -3.22% | 40,272 |
| Aug 28, 2025 | 1,951.00 | 1,951.00 | 1,876.00 | 1,926.00 | 1,926.00 | -1.28% | 31,715 |
| Aug 27, 2025 | 1,972.00 | 1,996.00 | 1,935.00 | 1,951.00 | 1,951.00 | -1.01% | 23,274 |
| Aug 26, 2025 | 1,986.00 | 2,000.00 | 1,960.00 | 1,971.00 | 1,971.00 | -0.76% | 28,579 |
| Aug 25, 2025 | 2,030.00 | 2,075.00 | 1,950.00 | 1,986.00 | 1,986.00 | -2.17% | 45,679 |
| Aug 22, 2025 | 2,075.00 | 2,085.00 | 2,000.00 | 2,030.00 | 2,030.00 | -2.17% | 49,524 |
| Aug 21, 2025 | 1,977.00 | 2,170.00 | 1,949.00 | 2,075.00 | 2,075.00 | 3.85% | 1,104,669 |
| Aug 20, 2025 | 1,930.00 | 2,000.00 | 1,895.00 | 1,998.00 | 1,998.00 | 1.22% | 67,640 |
| Aug 19, 2025 | 2,035.00 | 2,035.00 | 1,953.00 | 1,974.00 | 1,974.00 | -4.17% | 38,712 |
| Aug 18, 2025 | 2,030.00 | 2,075.00 | 1,977.00 | 2,060.00 | 2,060.00 | -0.96% | 80,342 |
| Aug 14, 2025 | 2,065.00 | 2,085.00 | 1,991.00 | 2,080.00 | 2,080.00 | 0.73% | 54,909 |
| Aug 13, 2025 | 2,040.00 | 2,065.00 | 1,981.00 | 2,065.00 | 2,065.00 | 1.23% | 132,950 |
| Aug 12, 2025 | 1,858.00 | 2,040.00 | 1,837.00 | 2,040.00 | 2,040.00 | 9.80% | 373,099 |
| Aug 11, 2025 | 1,836.00 | 1,862.00 | 1,836.00 | 1,858.00 | 1,858.00 | 1.20% | 37,696 |
| Aug 8, 2025 | 1,835.00 | 1,876.00 | 1,816.00 | 1,836.00 | 1,836.00 | 0.05% | 18,398 |
| Aug 7, 2025 | 1,837.00 | 1,840.00 | 1,805.00 | 1,835.00 | 1,835.00 | -0.11% | 17,455 |
| Aug 6, 2025 | 1,793.00 | 1,839.00 | 1,793.00 | 1,837.00 | 1,837.00 | 2.45% | 13,907 |
| Aug 5, 2025 | 1,774.00 | 1,819.00 | 1,755.00 | 1,793.00 | 1,793.00 | 1.07% | 26,653 |
| Aug 4, 2025 | 1,820.00 | 1,820.00 | 1,760.00 | 1,774.00 | 1,774.00 | -3.59% | 36,808 |
| Aug 1, 2025 | 1,827.00 | 1,894.00 | 1,808.00 | 1,840.00 | 1,840.00 | 0.71% | 21,716 |
| Jul 31, 2025 | 1,817.00 | 1,827.00 | 1,808.00 | 1,827.00 | 1,827.00 | 0.55% | 11,812 |
| Jul 30, 2025 | 1,855.00 | 1,855.00 | 1,810.00 | 1,817.00 | 1,817.00 | -2.05% | 16,646 |
| Jul 29, 2025 | 1,884.00 | 1,884.00 | 1,851.00 | 1,855.00 | 1,855.00 | -1.54% | 9,093 |
| Jul 28, 2025 | 1,920.00 | 1,920.00 | 1,855.00 | 1,884.00 | 1,884.00 | -1.88% | 24,333 |
| Jul 25, 2025 | 1,954.00 | 1,954.00 | 1,905.00 | 1,920.00 | 1,920.00 | -1.74% | 15,573 |
| Jul 24, 2025 | 1,937.00 | 1,977.00 | 1,937.00 | 1,954.00 | 1,954.00 | 0.88% | 10,520 |
| Jul 23, 2025 | 1,954.00 | 1,963.00 | 1,921.00 | 1,937.00 | 1,937.00 | -0.87% | 21,055 |
| Jul 22, 2025 | 1,950.00 | 2,000.00 | 1,950.00 | 1,954.00 | 1,954.00 | -0.76% | 19,467 |
| Jul 21, 2025 | 1,981.00 | 1,981.00 | 1,931.00 | 1,969.00 | 1,969.00 | -0.61% | 23,969 |
| Jul 18, 2025 | 1,953.00 | 1,984.00 | 1,944.00 | 1,981.00 | 1,981.00 | 0.87% | 31,104 |
| Jul 17, 2025 | 1,996.00 | 1,996.00 | 1,900.00 | 1,964.00 | 1,964.00 | -1.75% | 17,312 |
| Jul 16, 2025 | 1,980.00 | 2,030.00 | 1,961.00 | 1,999.00 | 1,999.00 | 0.96% | 32,741 |
| Jul 15, 2025 | 1,980.00 | 1,999.00 | 1,918.00 | 1,980.00 | 1,980.00 | - | 38,134 |
| Jul 14, 2025 | 1,987.00 | 1,994.00 | 1,969.00 | 1,980.00 | 1,980.00 | -0.35% | 21,009 |
| Jul 11, 2025 | 1,960.00 | 1,999.00 | 1,950.00 | 1,987.00 | 1,987.00 | 1.38% | 29,952 |