Frtek Co.Ltd. (KOSDAQ:073540)
 2,115.00
 -105.00 (-4.73%)
  At close: Oct 30, 2025
Frtek Co.Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 2,220.00 | 2,220.00 | 2,095.00 | 2,115.00 | 2,115.00 | -4.73% | 58,076 | 
| Oct 29, 2025 | 2,300.00 | 2,310.00 | 2,170.00 | 2,220.00 | 2,220.00 | 3.02% | 133,544 | 
| Oct 28, 2025 | 2,170.00 | 2,240.00 | 2,100.00 | 2,155.00 | 2,155.00 | -0.69% | 38,855 | 
| Oct 27, 2025 | 2,145.00 | 2,190.00 | 2,095.00 | 2,170.00 | 2,170.00 | 1.17% | 37,495 | 
| Oct 24, 2025 | 2,210.00 | 2,210.00 | 2,145.00 | 2,145.00 | 2,145.00 | -2.94% | 29,737 | 
| Oct 23, 2025 | 2,310.00 | 2,310.00 | 2,200.00 | 2,210.00 | 2,210.00 | -1.78% | 32,593 | 
| Oct 22, 2025 | 2,310.00 | 2,325.00 | 2,250.00 | 2,250.00 | 2,250.00 | -2.39% | 16,118 | 
| Oct 21, 2025 | 2,380.00 | 2,425.00 | 2,255.00 | 2,305.00 | 2,305.00 | -3.15% | 27,572 | 
| Oct 20, 2025 | 2,350.00 | 2,425.00 | 2,280.00 | 2,380.00 | 2,380.00 | 1.06% | 75,980 | 
| Oct 17, 2025 | 2,400.00 | 2,455.00 | 2,355.00 | 2,355.00 | 2,355.00 | -1.67% | 83,584 | 
| Oct 16, 2025 | 2,445.00 | 2,490.00 | 2,390.00 | 2,395.00 | 2,395.00 | -1.64% | 286,432 | 
| Oct 15, 2025 | 2,400.00 | 2,455.00 | 2,340.00 | 2,435.00 | 2,435.00 | 1.46% | 39,719 | 
| Oct 14, 2025 | 2,305.00 | 2,455.00 | 2,285.00 | 2,400.00 | 2,400.00 | 3.00% | 482,053 | 
| Oct 13, 2025 | 2,230.00 | 2,430.00 | 2,215.00 | 2,330.00 | 2,330.00 | 3.10% | 78,015 | 
| Oct 10, 2025 | 2,205.00 | 2,365.00 | 2,205.00 | 2,260.00 | 2,260.00 | -5.44% | 467,211 | 
| Oct 2, 2025 | 2,335.00 | 2,495.00 | 2,315.00 | 2,390.00 | 2,390.00 | 2.36% | 42,901 | 
| Oct 1, 2025 | 2,440.00 | 2,515.00 | 2,335.00 | 2,335.00 | 2,335.00 | -4.11% | 66,411 | 
| Sep 30, 2025 | 2,470.00 | 2,520.00 | 2,400.00 | 2,435.00 | 2,435.00 | -1.42% | 33,467 | 
| Sep 29, 2025 | 2,495.00 | 2,535.00 | 2,415.00 | 2,470.00 | 2,470.00 | -1.20% | 41,671 | 
| Sep 26, 2025 | 2,650.00 | 2,650.00 | 2,500.00 | 2,500.00 | 2,500.00 | -5.66% | 73,330 | 
| Sep 25, 2025 | 2,520.00 | 2,655.00 | 2,400.00 | 2,650.00 | 2,650.00 | 5.37% | 108,890 | 
| Sep 24, 2025 | 2,495.00 | 2,570.00 | 2,475.00 | 2,515.00 | 2,515.00 | 0.80% | 24,998 | 
| Sep 23, 2025 | 2,540.00 | 2,620.00 | 2,460.00 | 2,495.00 | 2,495.00 | -1.77% | 30,109 | 
| Sep 22, 2025 | 2,565.00 | 2,580.00 | 2,465.00 | 2,540.00 | 2,540.00 | -0.97% | 37,602 | 
| 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 |