Frtek Co.Ltd. (KOSDAQ:073540)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,270.00
-120.00 (-5.02%)
Last updated: Oct 10, 2025, 12:39 PM KST

Frtek Co.Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20252,205.002,365.002,205.002,260.002,260.00-5.44%466,559
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
Aug 13, 20252,040.002,065.001,981.002,065.002,065.001.23%132,950
Aug 12, 20251,858.002,040.001,837.002,040.002,040.009.80%373,099
Aug 11, 20251,836.001,862.001,836.001,858.001,858.001.20%37,696
Aug 8, 20251,835.001,876.001,816.001,836.001,836.000.05%18,398
Aug 7, 20251,837.001,840.001,805.001,835.001,835.00-0.11%17,455
Aug 6, 20251,793.001,839.001,793.001,837.001,837.002.45%13,907
Aug 5, 20251,774.001,819.001,755.001,793.001,793.001.07%26,653
Aug 4, 20251,820.001,820.001,760.001,774.001,774.00-3.59%36,808
Aug 1, 20251,827.001,894.001,808.001,840.001,840.000.71%21,716
Jul 31, 20251,817.001,827.001,808.001,827.001,827.000.55%11,812
Jul 30, 20251,855.001,855.001,810.001,817.001,817.00-2.05%16,646
Jul 29, 20251,884.001,884.001,851.001,855.001,855.00-1.54%9,093
Jul 28, 20251,920.001,920.001,855.001,884.001,884.00-1.88%24,333
Jul 25, 20251,954.001,954.001,905.001,920.001,920.00-1.74%15,573