Skip to main content
logo
Frtek Co.Ltd. (KOSDAQ:073540)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,390.00
+215.00 (9.89%)
At close: Jun 29, 2026

Frtek Co.Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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