Frtek Co.Ltd. (KOSDAQ:073540)
South Korea · Delayed Price · Currency is KRW 3,730.00
-135.00 (-3.49%)
At close: May 14, 2026
Frtek Co.Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 3,725.00 | 3,730.00 | 3,500.00 | 3,550.00 | - | -4.83% | 115,190 |
| May 14, 2026 | 3,960.00 | 3,960.00 | 3,655.00 | 3,730.00 | - | -3.49% | 159,329 |
| May 13, 2026 | 3,960.00 | 4,045.00 | 3,860.00 | 3,865.00 | - | -2.40% | 117,100 |
| May 12, 2026 | 4,280.00 | 4,355.00 | 3,860.00 | 3,960.00 | - | -6.49% | 248,980 |
| May 11, 2026 | 4,155.00 | 4,565.00 | 4,065.00 | 4,235.00 | - | 5.88% | 493,600 |
| May 8, 2026 | 4,300.00 | 4,310.00 | 3,960.00 | 4,000.00 | - | -4.31% | 143,709 |
| May 7, 2026 | 4,070.00 | 4,450.00 | 3,920.00 | 4,180.00 | - | 2.70% | 252,871 |
| May 6, 2026 | 4,160.00 | 4,215.00 | 3,900.00 | 4,070.00 | - | -1.33% | 174,014 |
| May 4, 2026 | 4,010.00 | 4,305.00 | 4,010.00 | 4,125.00 | - | 1.60% | 147,387 |
| Apr 30, 2026 | 4,000.00 | 4,210.00 | 3,920.00 | 4,060.00 | - | 1.63% | 177,258 |
| Apr 29, 2026 | 4,250.00 | 4,250.00 | 3,940.00 | 3,995.00 | - | -6.11% | 287,314 |
| Apr 28, 2026 | 4,620.00 | 4,620.00 | 4,255.00 | 4,255.00 | - | -8.20% | 107,235 |
| Apr 27, 2026 | 4,520.00 | 4,685.00 | 4,140.00 | 4,635.00 | - | 2.54% | 154,262 |
| Apr 24, 2026 | 4,305.00 | 4,540.00 | 4,140.00 | 4,520.00 | - | 5.36% | 182,100 |
| Apr 23, 2026 | 4,575.00 | 4,580.00 | 4,150.00 | 4,290.00 | - | -6.23% | 257,490 |
| Apr 22, 2026 | 4,640.00 | 4,645.00 | 4,500.00 | 4,575.00 | - | -0.97% | 131,501 |
| Apr 21, 2026 | 4,900.00 | 4,945.00 | 4,590.00 | 4,620.00 | - | -4.74% | 228,558 |
| Apr 20, 2026 | 4,995.00 | 4,995.00 | 4,755.00 | 4,850.00 | - | -2.71% | 241,932 |
| Apr 17, 2026 | 4,745.00 | 4,985.00 | 4,510.00 | 4,985.00 | - | 7.09% | 637,761 |
| Apr 16, 2026 | 6,290.00 | 6,310.00 | 4,655.00 | 4,655.00 | - | -20.70% | 1,656,011 |
| Apr 15, 2026 | 7,000.00 | 7,220.00 | 5,850.00 | 5,870.00 | - | -8.85% | 2,903,585 |
| Apr 14, 2026 | 5,700.00 | 6,440.00 | 5,380.00 | 6,440.00 | - | 29.97% | 6,367,460 |
| Apr 13, 2026 | 3,850.00 | 4,955.00 | 3,840.00 | 4,955.00 | - | 29.88% | 1,144,639 |
| Apr 10, 2026 | 3,320.00 | 4,250.00 | 3,150.00 | 3,815.00 | - | 16.67% | 4,463,853 |
| Apr 9, 2026 | 3,580.00 | 3,580.00 | 3,150.00 | 3,270.00 | - | -8.15% | 1,853,858 |
| Apr 8, 2026 | 2,815.00 | 3,560.00 | 2,710.00 | 3,560.00 | - | 29.93% | 1,675,469 |
| Apr 7, 2026 | 2,940.00 | 2,990.00 | 2,670.00 | 2,740.00 | - | -5.52% | 248,760 |
| Apr 6, 2026 | 3,155.00 | 3,155.00 | 2,880.00 | 2,900.00 | - | -5.38% | 251,176 |
| Apr 3, 2026 | 2,915.00 | 3,240.00 | 2,855.00 | 3,065.00 | - | 8.69% | 623,361 |
| Apr 2, 2026 | 3,190.00 | 3,190.00 | 2,695.00 | 2,820.00 | - | -11.60% | 600,165 |
| Apr 1, 2026 | 2,635.00 | 3,320.00 | 2,565.00 | 3,190.00 | - | 24.61% | 1,534,062 |
| Mar 31, 2026 | 2,685.00 | 2,685.00 | 2,500.00 | 2,560.00 | - | -5.19% | 149,119 |
| Mar 30, 2026 | 2,600.00 | 2,790.00 | 2,455.00 | 2,700.00 | - | 1.50% | 284,181 |
| Mar 27, 2026 | 2,515.00 | 2,895.00 | 2,405.00 | 2,660.00 | - | 5.14% | 694,644 |
| Mar 26, 2026 | 2,620.00 | 2,730.00 | 2,475.00 | 2,530.00 | - | -3.07% | 259,105 |
| Mar 25, 2026 | 2,690.00 | 2,790.00 | 2,525.00 | 2,610.00 | - | -3.51% | 681,500 |
| Mar 24, 2026 | 2,270.00 | 2,775.00 | 2,270.00 | 2,705.00 | - | 21.30% | 2,008,204 |
| Mar 23, 2026 | 2,310.00 | 2,310.00 | 2,155.00 | 2,230.00 | - | -5.11% | 119,852 |
| Mar 20, 2026 | 2,335.00 | 2,445.00 | 2,325.00 | 2,350.00 | - | 1.73% | 156,071 |
| Mar 19, 2026 | 2,410.00 | 2,410.00 | 2,275.00 | 2,310.00 | - | -4.74% | 303,828 |
| Mar 18, 2026 | 2,345.00 | 2,900.00 | 2,245.00 | 2,425.00 | - | 5.66% | 1,735,747 |
| Mar 17, 2026 | 2,445.00 | 2,445.00 | 2,295.00 | 2,295.00 | - | -4.97% | 224,994 |
| Mar 16, 2026 | 2,585.00 | 2,590.00 | 2,360.00 | 2,415.00 | - | -6.94% | 370,719 |
| Mar 13, 2026 | 2,625.00 | 2,835.00 | 2,430.00 | 2,595.00 | - | -4.42% | 1,686,509 |
| Mar 12, 2026 | 2,135.00 | 2,715.00 | 2,070.00 | 2,715.00 | - | 29.90% | 1,444,510 |
| Mar 11, 2026 | 1,991.00 | 2,295.00 | 1,983.00 | 2,090.00 | - | 4.97% | 451,815 |
| Mar 10, 2026 | 1,943.00 | 1,997.00 | 1,943.00 | 1,991.00 | - | 3.00% | 9,934 |
| Mar 9, 2026 | 1,940.00 | 1,999.00 | 1,861.00 | 1,933.00 | - | -1.98% | 25,381 |
| Mar 6, 2026 | 1,965.00 | 1,985.00 | 1,915.00 | 1,972.00 | - | 0.87% | 25,838 |
| Mar 5, 2026 | 1,900.00 | 1,989.00 | 1,851.00 | 1,955.00 | - | 6.37% | 33,719 |