Skip to main content
logo
Frtek Co.Ltd. (KOSDAQ:073540)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,220.00
+30.00 (1.37%)
At close: Sep 4, 2026

Frtek Co.Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 24, 20262,280.002,335.002,210.002,210.002,210.00-5.76%23,512
Aug 21, 20262,295.002,390.002,195.002,345.002,345.00-0.64%85,175
Aug 20, 20262,855.002,855.002,350.002,360.002,360.00-5.60%400,739
Aug 19, 20262,510.002,525.002,350.002,500.002,500.00-0.40%31,553
Aug 18, 20262,380.002,540.002,305.002,510.002,510.002.24%49,114
Aug 14, 20262,345.002,540.002,270.002,455.002,455.006.28%165,532
Aug 13, 20262,350.002,385.002,310.002,310.002,310.00-1.70%30,829
Aug 12, 20262,430.002,435.002,335.002,350.002,350.00-3.29%29,663
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