Skip to main content
logo
Frtek Co.Ltd. (KOSDAQ:073540)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,430.00
+40.00 (1.67%)
At close: Aug 11, 2026

Frtek Co.Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 20262,390.002,470.002,325.002,430.002,430.001.67%17,139
Aug 10, 20262,330.002,425.002,315.002,390.002,390.002.58%18,834
Aug 7, 20262,385.002,425.002,315.002,330.002,330.00-1.89%21,098
Aug 6, 20262,380.002,410.002,305.002,375.002,375.00-1.04%21,006
Aug 5, 20262,310.002,465.002,310.002,400.002,400.005.03%86,534
Aug 4, 20262,225.002,300.002,120.002,285.002,285.005.54%35,584
Aug 3, 20262,040.002,200.002,020.002,165.002,165.006.13%60,677
Jul 31, 20262,000.002,045.002,000.002,040.002,040.003.55%55,890
Jul 30, 20261,999.001,999.001,903.001,970.001,970.00-1.05%51,427
Jul 29, 20262,160.002,160.001,819.001,991.001,991.00-7.82%129,836
Jul 28, 20262,125.002,160.002,025.002,160.002,160.00-0.46%54,347
Jul 27, 20262,095.002,185.002,080.002,170.002,170.003.09%11,528
Jul 24, 20262,195.002,200.002,080.002,105.002,105.00-4.10%35,046
Jul 23, 20262,065.002,195.002,065.002,195.002,195.006.30%28,751
Jul 22, 20262,070.002,110.002,055.002,065.002,065.00-0.24%26,199
Jul 21, 20262,045.002,070.001,951.002,070.002,070.001.22%29,129
Jul 20, 20262,110.002,215.002,020.002,045.002,045.00-3.08%117,651
Jul 16, 20262,130.002,150.001,980.002,110.002,110.00-1.40%44,552
Jul 15, 20262,190.002,190.002,120.002,140.002,140.000.47%49,697
Jul 14, 20262,030.002,130.001,976.002,130.002,130.006.93%59,632
Jul 13, 20262,165.002,205.001,992.001,992.001,992.00-7.99%98,888
Jul 10, 20262,240.002,360.002,135.002,165.002,165.00-1.14%696,015
Jul 9, 20262,185.002,240.002,140.002,190.002,190.000.23%24,226
Jul 8, 20262,250.002,330.002,155.002,185.002,185.00-4.79%31,713
Jul 7, 20262,250.002,400.002,250.002,295.002,295.00-1.92%44,057
Jul 6, 20262,255.002,380.002,250.002,340.002,340.001.74%28,287
Jul 3, 20262,350.002,350.002,260.002,300.002,300.00-3.56%27,434
Jul 2, 20262,365.002,415.002,270.002,385.002,385.00-33,345
Jul 1, 20262,315.002,485.002,315.002,385.002,385.003.02%34,531
Jun 30, 20262,390.002,390.002,290.002,315.002,315.00-3.14%23,582
Jun 29, 20262,110.002,400.002,110.002,390.002,390.009.89%84,573
Jun 26, 20262,275.002,275.002,135.002,175.002,175.00-6.05%26,785
Jun 25, 20262,600.002,600.002,315.002,315.002,315.00-7.95%31,429
Jun 24, 20262,390.002,525.002,315.002,515.002,515.005.23%56,711
Jun 23, 20262,210.002,390.002,205.002,390.002,390.005.29%70,491
Jun 22, 20262,330.002,380.002,205.002,270.002,270.00-1.94%39,102
Jun 19, 20262,540.002,540.002,315.002,315.002,315.00-8.86%39,920
Jun 18, 20262,545.002,585.002,460.002,540.002,540.00-0.20%25,768
Jun 17, 20262,520.002,645.002,480.002,545.002,545.000.20%47,924
Jun 16, 20262,755.002,755.002,540.002,540.002,540.00-6.62%42,007
Jun 15, 20262,715.002,775.002,655.002,720.002,720.002.26%40,813
Jun 12, 20262,650.002,720.002,620.002,660.002,660.000.57%56,468
Jun 11, 20262,625.002,720.002,500.002,645.002,645.000.57%27,451
Jun 10, 20262,685.002,685.002,535.002,630.002,630.00-2.05%32,618
Jun 9, 20262,715.002,745.002,605.002,685.002,685.00-0.92%65,796
Jun 8, 20262,480.002,710.002,480.002,710.002,710.00-1.09%79,581
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