Skip to main content
logo
Frtek Co.Ltd. (KOSDAQ:073540)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,150.00
-80.00 (-3.59%)
At close: Nov 6, 2026

Frtek Co.Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20262,230.002,230.002,100.002,150.002,150.00-3.59%14,254
Nov 5, 20262,310.002,327.002,230.002,230.002,230.00-4.09%13,660
Nov 4, 20262,400.002,400.002,300.002,325.002,325.00-4.12%8,878
Nov 3, 20262,380.002,440.002,305.002,425.002,425.00-15,602
Nov 2, 20262,280.002,465.002,250.002,425.002,425.004.53%18,735
Oct 30, 20262,425.002,425.002,315.002,320.002,320.00-4.53%6,741
Oct 29, 20262,460.002,460.002,385.002,430.002,430.00-2.99%13,264
Oct 28, 20262,520.002,555.002,385.002,505.002,505.002.24%9,314
Oct 27, 20262,280.002,450.002,280.002,450.002,450.006.52%7,500
Oct 26, 20262,255.002,460.002,250.002,300.002,300.001.77%17,701
Oct 23, 20262,250.002,275.002,160.002,260.002,260.00-0.22%14,155
Oct 22, 20262,360.002,405.002,265.002,265.002,265.00-6.21%19,073
Oct 21, 20262,420.002,480.002,400.002,415.002,415.00-0.21%6,284
Oct 20, 20262,580.002,580.002,420.002,420.002,420.00-4.72%8,359
Oct 19, 20262,520.002,620.002,510.002,540.002,540.00-0.59%33,023
Oct 16, 20262,400.002,600.002,400.002,555.002,555.004.93%15,816
Oct 15, 20262,510.002,510.002,420.002,435.002,435.00-5.44%35,440
Oct 14, 20262,545.002,700.002,520.002,575.002,575.001.18%20,000
Oct 13, 20262,505.002,650.002,505.002,545.002,545.00-1.17%24,976
Oct 12, 20262,620.002,730.002,570.002,575.002,575.00-6.19%27,346
Oct 8, 20262,760.002,810.002,710.002,745.002,745.00-0.36%27,056
Oct 7, 20262,755.002,795.002,720.002,755.002,755.00-22,518
Oct 6, 20262,710.002,790.002,660.002,755.002,755.001.85%31,746
Oct 2, 20262,540.002,710.002,535.002,705.002,705.006.50%64,076
Oct 1, 20262,545.002,605.002,520.002,540.002,540.00-1.17%10,309
Sep 30, 20262,450.002,630.002,450.002,570.002,570.002.19%23,811
Sep 29, 20262,585.002,585.002,485.002,515.002,515.00-2.33%22,495
Sep 28, 20262,625.002,645.002,565.002,575.002,575.00-1.90%19,896
Sep 23, 20262,615.002,670.002,600.002,625.002,625.00-1.69%17,801
Sep 22, 20262,680.002,720.002,600.002,670.002,670.00-1.11%31,724
Sep 21, 20262,670.002,745.002,640.002,700.002,700.001.12%31,515
Sep 18, 20262,545.002,705.002,510.002,670.002,670.004.30%83,384
Sep 17, 20262,630.002,630.002,495.002,560.002,560.00-1.54%32,069
Sep 16, 20262,440.002,620.002,410.002,600.002,600.005.91%179,638
Sep 15, 20262,390.002,455.002,335.002,455.002,455.002.72%19,437
Sep 14, 20262,300.002,410.002,300.002,390.002,390.002.58%15,040
Sep 11, 20262,340.002,375.002,330.002,330.002,330.00-0.43%1,566
Sep 10, 20262,325.002,370.002,265.002,340.002,340.000.65%8,628
Sep 9, 20262,330.002,390.002,260.002,325.002,325.001.53%20,775
Sep 8, 20262,260.002,335.002,210.002,290.002,290.001.33%12,827
Sep 7, 20262,230.002,260.002,205.002,260.002,260.001.80%5,752
Sep 4, 20262,190.002,285.002,175.002,220.002,220.001.37%11,936
Sep 3, 20262,230.002,265.002,180.002,190.002,190.00-1.79%6,884
Sep 2, 20262,200.002,255.002,190.002,230.002,230.00-0.67%9,829
Sep 1, 20262,295.002,295.002,215.002,245.002,245.000.90%5,612
Aug 31, 20262,230.002,260.002,175.002,225.002,225.00-0.89%10,493
Aug 28, 20262,240.002,260.002,180.002,245.002,245.000.22%10,191
Aug 27, 20262,215.002,255.002,210.002,240.002,240.001.36%14,175
Aug 26, 20262,190.002,335.002,180.002,210.002,210.00-25,118
Aug 25, 20262,210.002,250.002,180.002,210.002,210.00-17,759