Skip to main content
Frtek Co.Ltd. (KOSDAQ:073540)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,000.00
-25.00 (-1.23%)
At close: Dec 5, 2025

Frtek Co.Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,025.002,050.001,991.002,000.002,000.00-1.23%22,510
Dec 4, 20252,045.002,070.001,992.002,025.002,025.000.75%43,661
Dec 3, 20252,030.002,045.001,999.002,010.002,010.00-12,560
Dec 2, 20252,035.002,035.001,975.002,010.002,010.001.41%12,381
Dec 1, 20251,995.001,995.001,968.001,982.001,982.000.81%15,186
Nov 28, 20251,957.001,973.001,937.001,966.001,966.000.46%8,253
Nov 27, 20251,984.002,000.001,957.001,957.001,957.00-1.36%20,227
Nov 26, 20251,979.002,030.001,950.001,984.001,984.00-0.40%16,253
Nov 25, 20251,962.002,020.001,962.001,992.001,992.000.35%317
Nov 24, 20251,980.002,005.001,963.001,985.001,985.000.25%7,567
Nov 21, 20252,015.002,020.001,973.001,980.001,980.00-2.94%11,210
Nov 20, 20251,951.002,040.001,951.002,040.002,040.003.71%9,712
Nov 19, 20251,991.002,035.001,967.001,967.001,967.00-1.55%15,968
Nov 18, 20251,955.002,150.001,954.001,998.001,998.00-0.05%70,754
Nov 17, 20251,936.002,075.001,936.001,999.001,999.000.55%42,225
Nov 14, 20252,045.002,065.001,988.001,988.001,988.00-3.96%26,721
Nov 13, 20252,035.002,070.002,030.002,070.002,070.000.98%14,300
Nov 12, 20252,020.002,090.002,010.002,050.002,050.001.49%11,138
Nov 11, 20252,020.002,060.002,005.002,020.002,020.00-14,739
Nov 10, 20251,967.002,030.001,967.002,020.002,020.001.15%8,598
Nov 7, 20252,015.002,040.001,980.001,997.001,997.00-2.11%20,931
Nov 6, 20252,060.002,150.002,000.002,040.002,040.00-1.21%19,380
Nov 5, 20252,025.002,095.001,974.002,065.002,065.001.23%42,764
Nov 4, 20252,060.002,125.002,020.002,040.002,040.00-1.92%36,441
Nov 3, 20252,050.002,195.002,040.002,080.002,080.001.46%95,871
Oct 31, 20252,115.002,140.002,050.002,050.002,050.00-3.07%41,769
Oct 30, 20252,220.002,220.002,095.002,115.002,115.00-4.73%58,076
Oct 29, 20252,300.002,310.002,170.002,220.002,220.003.02%133,544
Oct 28, 20252,170.002,240.002,100.002,155.002,155.00-0.69%38,855
Oct 27, 20252,145.002,190.002,095.002,170.002,170.001.17%37,495
Oct 24, 20252,210.002,210.002,145.002,145.002,145.00-2.94%29,737
Oct 23, 20252,310.002,310.002,200.002,210.002,210.00-1.78%32,593
Oct 22, 20252,310.002,325.002,250.002,250.002,250.00-2.39%16,118
Oct 21, 20252,380.002,425.002,255.002,305.002,305.00-3.15%27,572
Oct 20, 20252,350.002,425.002,280.002,380.002,380.001.06%75,980
Oct 17, 20252,400.002,455.002,355.002,355.002,355.00-1.67%83,584
Oct 16, 20252,445.002,490.002,390.002,395.002,395.00-1.64%286,432
Oct 15, 20252,400.002,455.002,340.002,435.002,435.001.46%39,719
Oct 14, 20252,305.002,455.002,285.002,400.002,400.003.00%482,053
Oct 13, 20252,230.002,430.002,215.002,330.002,330.003.10%78,015
Oct 10, 20252,205.002,365.002,205.002,260.002,260.00-5.44%467,211
Oct 2, 20252,335.002,495.002,315.002,390.002,390.002.36%42,901
Oct 1, 20252,440.002,515.002,335.002,335.002,335.00-4.11%66,411
Sep 30, 20252,470.002,520.002,400.002,435.002,435.00-1.42%33,467
Sep 29, 20252,495.002,535.002,415.002,470.002,470.00-1.20%41,671
Sep 26, 20252,650.002,650.002,500.002,500.002,500.00-5.66%73,330
Sep 25, 20252,520.002,655.002,400.002,650.002,650.005.37%108,890
Sep 24, 20252,495.002,570.002,475.002,515.002,515.000.80%24,998
Sep 23, 20252,540.002,620.002,460.002,495.002,495.00-1.77%30,109
Sep 22, 20252,565.002,580.002,465.002,540.002,540.00-0.97%37,602