Skip to main content
logo
Frtek Co.Ltd. (KOSDAQ:073540)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,115.00
-105.00 (-4.73%)
At close: Oct 30, 2025

Frtek Co.Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 4, 20252,310.002,965.002,190.002,650.002,650.0013.01%3,743,127
Sep 3, 20252,375.002,980.002,260.002,345.002,345.000.86%3,437,157
Sep 2, 20251,785.002,325.001,780.002,325.002,325.0029.96%3,933,743
Sep 1, 20251,864.001,864.001,780.001,789.001,789.00-4.02%55,524
Aug 29, 20251,917.001,925.001,830.001,864.001,864.00-3.22%40,272
Aug 28, 20251,951.001,951.001,876.001,926.001,926.00-1.28%31,715
Aug 27, 20251,972.001,996.001,935.001,951.001,951.00-1.01%23,274
Aug 26, 20251,986.002,000.001,960.001,971.001,971.00-0.76%28,579
Aug 25, 20252,030.002,075.001,950.001,986.001,986.00-2.17%45,679
Aug 22, 20252,075.002,085.002,000.002,030.002,030.00-2.17%49,524
Aug 21, 20251,977.002,170.001,949.002,075.002,075.003.85%1,104,669
Aug 20, 20251,930.002,000.001,895.001,998.001,998.001.22%67,640
Aug 19, 20252,035.002,035.001,953.001,974.001,974.00-4.17%38,712
Aug 18, 20252,030.002,075.001,977.002,060.002,060.00-0.96%80,342
Aug 14, 20252,065.002,085.001,991.002,080.002,080.000.73%54,909