Frtek Co.Ltd. (KOSDAQ:073540)
South Korea · Delayed Price · Currency is KRW 1,933.00
-39.00 (-1.98%)
At close: Mar 9, 2026
Frtek Co.Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,940.00 | 1,999.00 | 1,861.00 | 1,933.00 | 1,933.00 | -1.98% | 25,091 |
| Mar 6, 2026 | 1,965.00 | 1,985.00 | 1,915.00 | 1,972.00 | 1,972.00 | 0.87% | 25,838 |
| Mar 5, 2026 | 1,900.00 | 1,989.00 | 1,851.00 | 1,955.00 | 1,955.00 | 6.37% | 33,709 |
| Mar 4, 2026 | 1,999.00 | 1,999.00 | 1,826.00 | 1,838.00 | 1,838.00 | -8.10% | 99,611 |
| Mar 3, 2026 | 2,005.00 | 2,020.00 | 1,990.00 | 2,000.00 | 2,000.00 | -0.99% | 21,243 |
| Feb 27, 2026 | 2,005.00 | 2,020.00 | 1,997.00 | 2,020.00 | 2,020.00 | - | 21,797 |
| Feb 26, 2026 | 2,005.00 | 2,040.00 | 2,000.00 | 2,020.00 | 2,020.00 | -0.25% | 17,399 |
| Feb 25, 2026 | 2,015.00 | 2,025.00 | 1,997.00 | 2,025.00 | 2,025.00 | 1.00% | 49,037 |
| Feb 24, 2026 | 1,995.00 | 2,020.00 | 1,995.00 | 2,005.00 | 2,005.00 | 0.25% | 20,250 |
| Feb 23, 2026 | 2,020.00 | 2,030.00 | 2,000.00 | 2,000.00 | 2,000.00 | -0.99% | 13,253 |
| Feb 20, 2026 | 2,040.00 | 2,060.00 | 2,000.00 | 2,020.00 | 2,020.00 | - | 35,382 |
| Feb 19, 2026 | 2,000.00 | 2,030.00 | 1,986.00 | 2,020.00 | 2,020.00 | 1.00% | 83,470 |
| 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 |