Skip to main content
logo
Frtek Co.Ltd. (KOSDAQ:073540)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,740.00
-160.00 (-5.52%)
At close: Jun 5, 2026

Frtek Co.Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20262,880.002,880.002,705.002,740.002,740.00-5.52%58,309
Jun 4, 20262,945.003,120.002,760.002,900.002,900.00-1.53%109,644
Jun 2, 20262,655.002,945.002,600.002,945.002,945.007.09%110,922
Jun 1, 20263,040.003,040.002,705.002,750.002,750.00-9.54%112,891
May 29, 20263,095.003,100.002,820.003,040.003,040.00-1.46%59,937
May 28, 20263,165.003,190.002,940.003,085.003,085.00-3.29%109,282
May 27, 20263,550.003,615.003,075.003,190.003,190.00-10.14%119,610
May 26, 20263,550.003,640.003,465.003,550.003,550.00-116,399
May 22, 20263,285.003,550.003,285.003,550.003,550.008.07%109,692
May 21, 20263,445.003,570.003,260.003,285.003,285.00-2.52%80,010
May 20, 20263,415.003,750.003,295.003,370.003,370.00-2.18%243,103
May 19, 20263,540.003,580.003,340.003,445.003,445.00-2.55%61,517
May 18, 20263,620.003,620.003,350.003,535.003,535.00-0.42%101,773
May 15, 20263,725.003,730.003,500.003,550.003,550.00-4.83%115,190
May 14, 20263,960.003,960.003,655.003,730.003,730.00-3.49%159,329
May 13, 20263,960.004,045.003,860.003,865.003,865.00-2.40%117,100
May 12, 20264,280.004,355.003,860.003,960.003,960.00-6.49%248,980
May 11, 20264,155.004,565.004,065.004,235.004,235.005.88%493,600
May 8, 20264,300.004,310.003,960.004,000.004,000.00-4.31%143,709
May 7, 20264,070.004,450.003,920.004,180.004,180.002.70%252,871
May 6, 20264,160.004,215.003,900.004,070.004,070.00-1.33%174,014
May 4, 20264,010.004,305.004,010.004,125.004,125.001.60%147,387
Apr 30, 20264,000.004,210.003,920.004,060.004,060.001.63%177,258
Apr 29, 20264,250.004,250.003,940.003,995.003,995.00-6.11%287,314
Apr 28, 20264,620.004,620.004,255.004,255.004,255.00-8.20%107,235
Apr 27, 20264,520.004,685.004,140.004,635.004,635.002.54%154,262
Apr 24, 20264,305.004,540.004,140.004,520.004,520.005.36%182,100
Apr 23, 20264,575.004,580.004,150.004,290.004,290.00-6.23%257,490
Apr 22, 20264,640.004,645.004,500.004,575.004,575.00-0.97%131,501
Apr 21, 20264,900.004,945.004,590.004,620.004,620.00-4.74%228,558
Apr 20, 20264,995.004,995.004,755.004,850.004,850.00-2.71%241,932
Apr 17, 20264,745.004,985.004,510.004,985.004,985.007.09%637,761
Apr 16, 20266,290.006,310.004,655.004,655.004,655.00-20.70%1,656,011
Apr 15, 20267,000.007,220.005,850.005,870.005,870.00-8.85%2,903,585
Apr 14, 20265,700.006,440.005,380.006,440.006,440.0029.97%6,367,460
Apr 13, 20263,850.004,955.003,840.004,955.004,955.0029.88%1,144,639
Apr 10, 20263,320.004,250.003,150.003,815.003,815.0016.67%4,463,853
Apr 9, 20263,580.003,580.003,150.003,270.003,270.00-8.15%1,853,858
Apr 8, 20262,815.003,560.002,710.003,560.003,560.0029.93%1,675,469
Apr 7, 20262,940.002,990.002,670.002,740.002,740.00-5.52%248,760
Apr 6, 20263,155.003,155.002,880.002,900.002,900.00-5.38%251,176
Apr 3, 20262,915.003,240.002,855.003,065.003,065.008.69%623,361
Apr 2, 20263,190.003,190.002,695.002,820.002,820.00-11.60%600,165
Apr 1, 20262,635.003,320.002,565.003,190.003,190.0024.61%1,534,062
Mar 31, 20262,685.002,685.002,500.002,560.002,560.00-5.19%149,119
Mar 30, 20262,600.002,790.002,455.002,700.002,700.001.50%284,181
Mar 27, 20262,515.002,895.002,405.002,660.002,660.005.14%694,644
Mar 26, 20262,620.002,730.002,475.002,530.002,530.00-3.07%259,105
Mar 25, 20262,690.002,790.002,525.002,610.002,610.00-3.51%681,500
Mar 24, 20262,270.002,775.002,270.002,705.002,705.0021.30%2,008,204