FRTEK Co., Ltd. 073540
KRX · South Korea · Electronic Technology
KRW 2,705.00+165.00 (+6.50%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2,705.00 | +6.50% | KRW 2,540.00 | KRW 2,710.00 | KRW 2,535.00 | 69.88K |
| 2026-10-01 | KRW 2,540.00 | -1.17% | KRW 2,545.00 | KRW 2,605.00 | KRW 2,520.00 | 10.96K |
| 2026-09-30 | KRW 2,570.00 | +2.19% | KRW 2,450.00 | KRW 2,630.00 | KRW 2,450.00 | 27.66K |
| 2026-09-29 | KRW 2,515.00 | -2.33% | KRW 2,585.00 | KRW 2,585.00 | KRW 2,485.00 | 23.42K |
| 2026-09-28 | KRW 2,575.00 | -1.90% | KRW 2,625.00 | KRW 2,645.00 | KRW 2,565.00 | 25.05K |
| 2026-09-23 | KRW 2,625.00 | -1.69% | KRW 2,615.00 | KRW 2,670.00 | KRW 2,600.00 | 17.80K |
| 2026-09-22 | KRW 2,670.00 | -1.11% | KRW 2,680.00 | KRW 2,720.00 | KRW 2,600.00 | 31.72K |
| 2026-09-21 | KRW 2,700.00 | +1.12% | KRW 2,670.00 | KRW 2,745.00 | KRW 2,640.00 | 31.52K |
| 2026-09-18 | KRW 2,670.00 | +4.30% | KRW 2,545.00 | KRW 2,705.00 | KRW 2,510.00 | 83.38K |
| 2026-09-17 | KRW 2,560.00 | -1.54% | KRW 2,630.00 | KRW 2,630.00 | KRW 2,495.00 | 33.72K |
| 2026-09-16 | KRW 2,600.00 | +5.91% | KRW 2,440.00 | KRW 2,620.00 | KRW 2,410.00 | 181.06K |
| 2026-09-15 | KRW 2,455.00 | +2.72% | KRW 2,390.00 | KRW 2,455.00 | KRW 2,335.00 | 20.30K |
| 2026-09-14 | KRW 2,390.00 | +2.58% | KRW 2,300.00 | KRW 2,410.00 | KRW 2,300.00 | 15.17K |
| 2026-09-11 | KRW 2,330.00 | -0.43% | KRW 2,340.00 | KRW 2,375.00 | KRW 2,330.00 | 1.57K |
| 2026-09-10 | KRW 2,340.00 | +0.65% | KRW 2,325.00 | KRW 2,370.00 | KRW 2,265.00 | 8.63K |
| 2026-09-09 | KRW 2,325.00 | +1.53% | KRW 2,330.00 | KRW 2,390.00 | KRW 2,260.00 | 20.78K |
| 2026-09-08 | KRW 2,290.00 | +1.33% | KRW 2,260.00 | KRW 2,335.00 | KRW 2,210.00 | 12.83K |
| 2026-09-07 | KRW 2,260.00 | +1.80% | KRW 2,230.00 | KRW 2,260.00 | KRW 2,205.00 | 5.75K |
| 2026-09-04 | KRW 2,220.00 | +1.37% | KRW 2,190.00 | KRW 2,285.00 | KRW 2,175.00 | 11.94K |
| 2026-09-03 | KRW 2,190.00 | -1.79% | KRW 2,230.00 | KRW 2,265.00 | KRW 2,180.00 | 6.88K |
| 2026-09-02 | KRW 2,230.00 | -0.67% | KRW 2,200.00 | KRW 2,255.00 | KRW 2,190.00 | 9.83K |
| 2026-09-01 | KRW 2,245.00 | +0.90% | KRW 2,295.00 | KRW 2,295.00 | KRW 2,215.00 | 5.77K |
| 2026-08-31 | KRW 2,225.00 | -0.89% | KRW 2,230.00 | KRW 2,260.00 | KRW 2,175.00 | 10.49K |
| 2026-08-28 | KRW 2,245.00 | +0.22% | KRW 2,240.00 | KRW 2,260.00 | KRW 2,180.00 | 11.09K |
| 2026-08-27 | KRW 2,240.00 | +1.36% | KRW 2,215.00 | KRW 2,255.00 | KRW 2,210.00 | 14.18K |
| 2026-08-26 | KRW 2,210.00 | 0.00% | KRW 2,190.00 | KRW 2,335.00 | KRW 2,180.00 | 25.12K |
| 2026-08-25 | KRW 2,210.00 | 0.00% | KRW 2,210.00 | KRW 2,250.00 | KRW 2,180.00 | 17.76K |
| 2026-08-24 | KRW 2,210.00 | -5.76% | KRW 2,280.00 | KRW 2,335.00 | KRW 2,210.00 | 23.51K |
| 2026-08-21 | KRW 2,345.00 | -0.64% | KRW 2,295.00 | KRW 2,390.00 | KRW 2,195.00 | 85.21K |
| 2026-08-20 | KRW 2,360.00 | -5.60% | KRW 2,855.00 | KRW 2,855.00 | KRW 2,350.00 | 402.39K |
| 2026-08-19 | KRW 2,500.00 | -0.40% | KRW 2,510.00 | KRW 2,525.00 | KRW 2,350.00 | 31.55K |
| 2026-08-18 | KRW 2,510.00 | +2.24% | KRW 2,380.00 | KRW 2,540.00 | KRW 2,305.00 | 49.11K |
| 2026-08-14 | KRW 2,455.00 | +6.28% | KRW 2,345.00 | KRW 2,540.00 | KRW 2,270.00 | 165.53K |
| 2026-08-13 | KRW 2,310.00 | -1.70% | KRW 2,350.00 | KRW 2,385.00 | KRW 2,310.00 | 30.83K |
| 2026-08-12 | KRW 2,350.00 | -3.29% | KRW 2,430.00 | KRW 2,435.00 | KRW 2,335.00 | 29.66K |
| 2026-08-11 | KRW 2,430.00 | +1.67% | KRW 2,390.00 | KRW 2,470.00 | KRW 2,325.00 | 17.14K |
| 2026-08-10 | KRW 2,390.00 | +2.58% | KRW 2,330.00 | KRW 2,425.00 | KRW 2,315.00 | 18.83K |
| 2026-08-07 | KRW 2,330.00 | -1.89% | KRW 2,385.00 | KRW 2,425.00 | KRW 2,315.00 | 21.10K |
| 2026-08-06 | KRW 2,375.00 | -1.04% | KRW 2,380.00 | KRW 2,410.00 | KRW 2,305.00 | 21.01K |
| 2026-08-05 | KRW 2,400.00 | +5.03% | KRW 2,310.00 | KRW 2,465.00 | KRW 2,310.00 | 86.53K |
| 2026-08-04 | KRW 2,285.00 | +5.54% | KRW 2,225.00 | KRW 2,300.00 | KRW 2,120.00 | 35.58K |
| 2026-08-03 | KRW 2,165.00 | +6.13% | KRW 2,040.00 | KRW 2,200.00 | KRW 2,020.00 | 60.68K |
| 2026-07-31 | KRW 2,040.00 | +3.55% | KRW 2,000.00 | KRW 2,045.00 | KRW 2,000.00 | 55.89K |
| 2026-07-30 | KRW 1,970.00 | -1.05% | KRW 1,999.00 | KRW 1,999.00 | KRW 1,903.00 | 51.43K |
| 2026-07-29 | KRW 1,991.00 | -7.82% | KRW 2,160.00 | KRW 2,160.00 | KRW 1,819.00 | 129.84K |
| 2026-07-28 | KRW 2,160.00 | -0.46% | KRW 2,125.00 | KRW 2,160.00 | KRW 2,025.00 | 54.35K |
| 2026-07-27 | KRW 2,170.00 | +3.09% | KRW 2,095.00 | KRW 2,185.00 | KRW 2,080.00 | 11.53K |
| 2026-07-24 | KRW 2,105.00 | -4.10% | KRW 2,195.00 | KRW 2,200.00 | KRW 2,080.00 | 35.05K |
| 2026-07-23 | KRW 2,195.00 | +6.30% | KRW 2,065.00 | KRW 2,195.00 | KRW 2,065.00 | 28.75K |
| 2026-07-22 | KRW 2,065.00 | -0.24% | KRW 2,070.00 | KRW 2,110.00 | KRW 2,055.00 | 26.20K |
| 2026-07-21 | KRW 2,070.00 | +1.22% | KRW 2,045.00 | KRW 2,070.00 | KRW 1,951.00 | 29.13K |
| 2026-07-20 | KRW 2,045.00 | -3.08% | KRW 2,110.00 | KRW 2,215.00 | KRW 2,020.00 | 117.65K |
| 2026-07-16 | KRW 2,110.00 | -1.40% | KRW 2,130.00 | KRW 2,150.00 | KRW 1,980.00 | 44.55K |
| 2026-07-15 | KRW 2,140.00 | +0.47% | KRW 2,190.00 | KRW 2,190.00 | KRW 2,120.00 | 49.88K |
| 2026-07-14 | KRW 2,130.00 | +6.93% | KRW 2,030.00 | KRW 2,130.00 | KRW 1,976.00 | 138.05K |
| 2026-07-13 | KRW 1,992.00 | -7.99% | KRW 2,165.00 | KRW 2,205.00 | KRW 1,992.00 | 98.90K |
| 2026-07-10 | KRW 2,165.00 | -1.14% | KRW 2,240.00 | KRW 2,360.00 | KRW 2,135.00 | 696.74K |
| 2026-07-09 | KRW 2,190.00 | +0.23% | KRW 2,185.00 | KRW 2,240.00 | KRW 2,140.00 | 24.23K |
| 2026-07-08 | KRW 2,185.00 | -4.79% | KRW 2,250.00 | KRW 2,330.00 | KRW 2,155.00 | 31.71K |
| 2026-07-07 | KRW 2,295.00 | -1.92% | KRW 2,250.00 | KRW 2,400.00 | KRW 2,250.00 | 44.06K |
| 2026-07-06 | KRW 2,340.00 | +1.74% | KRW 2,255.00 | KRW 2,380.00 | KRW 2,250.00 | 29.27K |
| 2026-07-03 | KRW 2,300.00 | -3.56% | KRW 2,350.00 | KRW 2,350.00 | KRW 2,260.00 | 27.47K |
| 2026-07-02 | KRW 2,385.00 | 0.00% | KRW 2,365.00 | KRW 2,415.00 | KRW 2,270.00 | 34.44K |
| 2026-07-01 | KRW 2,385.00 | +3.02% | KRW 2,315.00 | KRW 2,485.00 | KRW 2,315.00 | 34.53K |
| 2026-06-30 | KRW 2,315.00 | -3.14% | KRW 2,390.00 | KRW 2,390.00 | KRW 2,290.00 | 23.58K |
| 2026-06-29 | KRW 2,390.00 | +9.89% | KRW 2,110.00 | KRW 2,400.00 | KRW 2,110.00 | 84.57K |
| 2026-06-26 | KRW 2,175.00 | -6.05% | KRW 2,275.00 | KRW 2,275.00 | KRW 2,135.00 | 26.81K |
| 2026-06-25 | KRW 2,315.00 | -3.94% | KRW 2,600.00 | KRW 2,600.00 | KRW 2,315.00 | 31.61K |
| 2026-06-24 | KRW 2,410.00 | +0.84% | KRW 2,390.00 | KRW 2,525.00 | KRW 2,315.00 | 57.19K |
| 2026-06-23 | KRW 2,390.00 | +5.29% | KRW 2,210.00 | KRW 2,390.00 | KRW 2,205.00 | 72.14K |
| 2026-06-22 | KRW 2,270.00 | -1.94% | KRW 2,330.00 | KRW 2,380.00 | KRW 2,205.00 | 39.14K |
| 2026-06-19 | KRW 2,315.00 | -8.86% | KRW 2,540.00 | KRW 2,540.00 | KRW 2,315.00 | 41.33K |
| 2026-06-18 | KRW 2,540.00 | -0.20% | KRW 2,545.00 | KRW 2,585.00 | KRW 2,460.00 | 25.82K |
| 2026-06-17 | KRW 2,545.00 | +0.20% | KRW 2,520.00 | KRW 2,645.00 | KRW 2,480.00 | 47.93K |
| 2026-06-16 | KRW 2,540.00 | -6.62% | KRW 2,755.00 | KRW 2,755.00 | KRW 2,540.00 | 42.01K |
| 2026-06-15 | KRW 2,720.00 | +2.26% | KRW 2,715.00 | KRW 2,775.00 | KRW 2,655.00 | 40.81K |
| 2026-06-12 | KRW 2,660.00 | +0.57% | KRW 2,650.00 | KRW 2,720.00 | KRW 2,620.00 | 56.47K |
| 2026-06-11 | KRW 2,645.00 | +0.57% | KRW 2,625.00 | KRW 2,720.00 | KRW 2,500.00 | 27.46K |
| 2026-06-10 | KRW 2,630.00 | -2.05% | KRW 2,685.00 | KRW 2,685.00 | KRW 2,535.00 | 32.62K |
| 2026-06-09 | KRW 2,685.00 | -0.92% | KRW 2,715.00 | KRW 2,745.00 | KRW 2,605.00 | 65.80K |
| 2026-06-08 | KRW 2,710.00 | -1.09% | KRW 2,480.00 | KRW 2,710.00 | KRW 2,480.00 | 79.58K |
| 2026-06-05 | KRW 2,740.00 | -5.52% | KRW 2,880.00 | KRW 2,880.00 | KRW 2,705.00 | 58.31K |
| 2026-06-04 | KRW 2,900.00 | -1.53% | KRW 2,945.00 | KRW 3,120.00 | KRW 2,760.00 | 109.64K |
| 2026-06-02 | KRW 2,945.00 | +7.09% | KRW 2,655.00 | KRW 2,945.00 | KRW 2,600.00 | 116.50K |
| 2026-06-01 | KRW 2,750.00 | -9.54% | KRW 3,040.00 | KRW 3,040.00 | KRW 2,705.00 | 112.89K |
| 2026-05-29 | KRW 3,040.00 | -1.46% | KRW 3,095.00 | KRW 3,100.00 | KRW 2,820.00 | 60.84K |
| 2026-05-28 | KRW 3,085.00 | -3.29% | KRW 3,165.00 | KRW 3,190.00 | KRW 2,940.00 | 109.48K |
| 2026-05-27 | KRW 3,190.00 | -10.14% | KRW 3,550.00 | KRW 3,615.00 | KRW 3,075.00 | 119.66K |
| 2026-05-26 | KRW 3,550.00 | 0.00% | KRW 3,550.00 | KRW 3,640.00 | KRW 3,465.00 | 116.40K |
| 2026-05-22 | KRW 3,550.00 | +8.07% | KRW 3,285.00 | KRW 3,550.00 | KRW 3,285.00 | 109.79K |