Frtek Co.Ltd. (KOSDAQ:073540)
South Korea · Delayed Price · Currency is KRW 4,290.00
-285.00 (-6.23%)
At close: Apr 23, 2026
Frtek Co.Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 4,640.00 | 4,645.00 | 4,500.00 | 4,575.00 | 4,575.00 | -0.97% | 130,058 |
| Apr 21, 2026 | 4,900.00 | 4,945.00 | 4,590.00 | 4,620.00 | 4,620.00 | -4.74% | 228,558 |
| Apr 20, 2026 | 4,995.00 | 4,995.00 | 4,755.00 | 4,850.00 | 4,850.00 | -2.71% | 240,475 |
| Apr 17, 2026 | 4,745.00 | 4,985.00 | 4,510.00 | 4,985.00 | 4,985.00 | 7.09% | 633,006 |
| Apr 16, 2026 | 6,290.00 | 6,310.00 | 4,655.00 | 4,655.00 | 4,655.00 | -20.70% | 1,646,916 |
| Apr 15, 2026 | 7,000.00 | 7,220.00 | 5,850.00 | 5,870.00 | 5,870.00 | -8.85% | 2,800,682 |
| Apr 14, 2026 | 5,700.00 | 6,440.00 | 5,380.00 | 6,440.00 | 6,440.00 | 29.97% | 6,364,465 |
| Apr 13, 2026 | 3,850.00 | 4,955.00 | 3,840.00 | 4,955.00 | 4,955.00 | 29.88% | 1,140,387 |
| Apr 10, 2026 | 3,320.00 | 4,250.00 | 3,150.00 | 3,815.00 | 3,815.00 | 16.67% | 4,463,853 |
| Apr 9, 2026 | 3,580.00 | 3,580.00 | 3,150.00 | 3,270.00 | 3,270.00 | -8.15% | 1,842,776 |
| Apr 8, 2026 | 2,815.00 | 3,560.00 | 2,710.00 | 3,560.00 | 3,560.00 | 29.93% | 1,673,929 |
| Apr 7, 2026 | 2,940.00 | 2,990.00 | 2,670.00 | 2,740.00 | 2,740.00 | -5.52% | 246,823 |
| Apr 6, 2026 | 3,155.00 | 3,155.00 | 2,880.00 | 2,900.00 | 2,900.00 | -5.38% | 251,176 |
| Apr 3, 2026 | 2,915.00 | 3,240.00 | 2,855.00 | 3,065.00 | 3,065.00 | 8.69% | 623,178 |
| Apr 2, 2026 | 3,190.00 | 3,190.00 | 2,695.00 | 2,820.00 | 2,820.00 | -11.60% | 594,803 |
| Apr 1, 2026 | 2,635.00 | 3,320.00 | 2,565.00 | 3,190.00 | 3,190.00 | 24.61% | 1,516,518 |
| Mar 31, 2026 | 2,685.00 | 2,685.00 | 2,500.00 | 2,560.00 | 2,560.00 | -5.19% | 148,981 |
| Mar 30, 2026 | 2,600.00 | 2,790.00 | 2,455.00 | 2,700.00 | 2,700.00 | 1.50% | 282,307 |
| Mar 27, 2026 | 2,515.00 | 2,895.00 | 2,405.00 | 2,660.00 | 2,660.00 | 5.14% | 691,477 |
| Mar 26, 2026 | 2,620.00 | 2,730.00 | 2,475.00 | 2,530.00 | 2,530.00 | -3.07% | 258,808 |
| Mar 25, 2026 | 2,690.00 | 2,790.00 | 2,525.00 | 2,610.00 | 2,610.00 | -3.51% | 676,472 |
| Mar 24, 2026 | 2,270.00 | 2,775.00 | 2,270.00 | 2,705.00 | 2,705.00 | 21.30% | 1,988,455 |
| Mar 23, 2026 | 2,310.00 | 2,310.00 | 2,155.00 | 2,230.00 | 2,230.00 | -5.11% | 119,673 |
| Mar 20, 2026 | 2,335.00 | 2,445.00 | 2,325.00 | 2,350.00 | 2,350.00 | 1.73% | 155,434 |
| Mar 19, 2026 | 2,410.00 | 2,410.00 | 2,275.00 | 2,310.00 | 2,310.00 | -4.74% | 302,849 |
| Mar 18, 2026 | 2,345.00 | 2,900.00 | 2,245.00 | 2,425.00 | 2,425.00 | 5.66% | 1,725,621 |
| Mar 17, 2026 | 2,445.00 | 2,445.00 | 2,295.00 | 2,295.00 | 2,295.00 | -4.97% | 224,467 |
| Mar 16, 2026 | 2,585.00 | 2,590.00 | 2,360.00 | 2,415.00 | 2,415.00 | -6.94% | 370,719 |
| Mar 13, 2026 | 2,625.00 | 2,835.00 | 2,430.00 | 2,595.00 | 2,595.00 | -4.42% | 1,686,509 |
| Mar 12, 2026 | 2,135.00 | 2,715.00 | 2,070.00 | 2,715.00 | 2,715.00 | 29.90% | 1,444,183 |
| Mar 11, 2026 | 1,991.00 | 2,295.00 | 1,983.00 | 2,090.00 | 2,090.00 | 4.97% | 451,815 |
| Mar 10, 2026 | 1,943.00 | 1,997.00 | 1,943.00 | 1,991.00 | 1,991.00 | 3.00% | 9,934 |
| Mar 9, 2026 | 1,940.00 | 1,999.00 | 1,861.00 | 1,933.00 | 1,933.00 | -1.98% | 25,091 |
| Mar 6, 2026 | 1,965.00 | 1,985.00 | 1,915.00 | 1,972.00 | 1,972.00 | 0.87% | 25,838 |
| Mar 5, 2026 | 1,900.00 | 1,989.00 | 1,851.00 | 1,955.00 | 1,955.00 | 6.37% | 33,709 |
| Mar 4, 2026 | 1,999.00 | 1,999.00 | 1,826.00 | 1,838.00 | 1,838.00 | -8.10% | 99,611 |
| Mar 3, 2026 | 2,005.00 | 2,020.00 | 1,990.00 | 2,000.00 | 2,000.00 | -0.99% | 21,243 |
| Feb 27, 2026 | 2,005.00 | 2,020.00 | 1,997.00 | 2,020.00 | 2,020.00 | - | 21,797 |
| Feb 26, 2026 | 2,005.00 | 2,040.00 | 2,000.00 | 2,020.00 | 2,020.00 | -0.25% | 17,399 |
| Feb 25, 2026 | 2,015.00 | 2,025.00 | 1,997.00 | 2,025.00 | 2,025.00 | 1.00% | 49,037 |
| Feb 24, 2026 | 1,995.00 | 2,020.00 | 1,995.00 | 2,005.00 | 2,005.00 | 0.25% | 20,250 |
| Feb 23, 2026 | 2,020.00 | 2,030.00 | 2,000.00 | 2,000.00 | 2,000.00 | -0.99% | 13,253 |
| Feb 20, 2026 | 2,040.00 | 2,060.00 | 2,000.00 | 2,020.00 | 2,020.00 | - | 35,382 |
| Feb 19, 2026 | 2,000.00 | 2,030.00 | 1,986.00 | 2,020.00 | 2,020.00 | 1.00% | 83,470 |
| Feb 13, 2026 | 2,055.00 | 2,055.00 | 1,996.00 | 2,000.00 | 2,000.00 | -2.68% | 27,871 |
| Feb 12, 2026 | 2,015.00 | 2,055.00 | 1,990.00 | 2,055.00 | 2,055.00 | 2.75% | 25,770 |
| Feb 11, 2026 | 2,020.00 | 2,040.00 | 1,999.00 | 2,000.00 | 2,000.00 | -0.50% | 14,198 |
| Feb 10, 2026 | 2,000.00 | 2,050.00 | 1,999.00 | 2,010.00 | 2,010.00 | 0.50% | 6,003 |
| Feb 9, 2026 | 1,998.00 | 2,040.00 | 1,998.00 | 2,000.00 | 2,000.00 | 0.10% | 15,827 |
| Feb 6, 2026 | 2,015.00 | 2,030.00 | 1,991.00 | 1,998.00 | 1,998.00 | -1.58% | 28,986 |