Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 010820.KO stock page

Firstec historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-253,250.003,270.003,105.003,160.003,160.00525,588
2024-07-243,215.003,275.003,200.003,210.003,210.00215,459
2024-07-233,190.003,280.003,165.003,255.003,255.00374,019
2024-07-223,175.003,290.003,140.003,220.003,220.00609,784
2024-07-193,225.003,225.003,135.003,155.003,155.00236,619
2024-07-183,200.003,250.003,165.003,200.003,200.00275,068
2024-07-173,250.003,300.003,220.003,250.003,250.00417,182
2024-07-163,195.003,295.003,195.003,250.003,250.00545,846
2024-07-153,140.003,270.003,125.003,195.003,195.00682,032
2024-07-123,120.003,125.003,085.003,090.003,090.00109,017
2024-07-113,155.003,180.003,095.003,105.003,105.00279,546
2024-07-103,185.003,205.003,155.003,170.003,170.00320,053
2024-07-093,140.003,165.003,130.003,155.003,155.00154,257
2024-07-083,095.003,225.003,095.003,130.003,130.00509,083
2024-07-053,090.003,150.003,050.003,075.003,075.00302,577
2024-07-043,095.003,145.003,050.003,105.003,105.00179,261
2024-07-033,195.003,210.003,045.003,095.003,095.00533,513
2024-07-023,285.003,290.003,175.003,205.003,205.00385,121
2024-07-013,310.003,315.003,280.003,285.003,285.00163,930
2024-06-283,285.003,305.003,275.003,285.003,285.00144,273
2024-06-273,280.003,315.003,275.003,280.003,280.00228,404
2024-06-263,340.003,345.003,295.003,300.003,300.00261,825
2024-06-253,325.003,365.003,310.003,335.003,335.00279,135
2024-06-243,310.003,375.003,310.003,325.003,325.00460,650
2024-06-213,350.003,380.003,300.003,305.003,305.00540,611
2024-06-203,340.003,345.003,310.003,310.003,310.00229,945
2024-06-193,330.003,365.003,315.003,330.003,330.00275,621
2024-06-183,360.003,430.003,335.003,340.003,340.00748,274
2024-06-173,305.003,380.003,280.003,360.003,360.00322,277
2024-06-143,335.003,360.003,300.003,305.003,305.00399,111
2024-06-133,345.003,410.003,330.003,355.003,355.00446,684
2024-06-123,360.003,385.003,315.003,325.003,325.00331,000
2024-06-113,400.003,415.003,350.003,350.003,350.00422,724
2024-06-103,450.003,475.003,405.003,435.003,435.001,030,678
2024-06-073,350.003,435.003,350.003,380.003,380.00424,803
2024-06-053,380.003,415.003,350.003,380.003,380.00649,513
2024-06-043,330.003,490.003,315.003,435.003,435.002,157,728
2024-06-033,265.003,375.003,260.003,360.003,360.00497,748
2024-05-313,355.003,375.003,255.003,275.003,275.00718,397
2024-05-303,390.003,420.003,330.003,330.003,330.00464,689
2024-05-293,510.003,510.003,340.003,360.003,360.00495,944
2024-05-283,435.003,520.003,420.003,490.003,490.00521,123
2024-05-273,375.003,465.003,350.003,465.003,465.00585,943
2024-05-243,375.003,375.003,315.003,350.003,350.00335,362
2024-05-233,365.003,385.003,315.003,375.003,375.00224,206
2024-05-223,395.003,445.003,360.003,360.003,360.00394,967
2024-05-213,530.003,530.003,355.003,365.003,365.00738,744
2024-05-203,495.003,515.003,435.003,500.003,500.00627,701
2024-05-173,445.003,495.003,425.003,495.003,495.00791,597
2024-05-163,450.003,480.003,410.003,440.003,440.00500,916
2024-05-143,465.003,490.003,405.003,430.003,430.00371,592
2024-05-133,480.003,495.003,450.003,465.003,465.00493,115
2024-05-103,430.003,470.003,415.003,455.003,455.00596,437
2024-05-093,425.003,455.003,395.003,425.003,425.00471,190
2024-05-083,445.003,465.003,400.003,425.003,425.00414,898
2024-05-073,415.003,440.003,375.003,435.003,435.00506,780
2024-05-033,415.003,465.003,410.003,425.003,425.00733,067
2024-05-023,335.003,450.003,320.003,400.003,400.001,086,646
2024-04-303,315.003,360.003,300.003,315.003,315.00356,453
2024-04-293,300.003,320.003,250.003,320.003,320.00491,462
← NewerPage 10 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.