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
2024-04-263,335.003,345.003,300.003,300.003,300.00399,748
2024-04-253,340.003,355.003,320.003,335.003,335.00416,583
2024-04-243,320.003,345.003,280.003,340.003,340.00532,201
2024-04-233,350.003,385.003,320.003,325.003,325.00632,770
2024-04-223,390.003,450.003,350.003,355.003,355.001,258,774
2024-04-193,440.003,695.003,440.003,450.003,450.006,543,095
2024-04-183,380.003,455.003,375.003,455.003,455.00624,292
2024-04-173,385.003,420.003,350.003,420.003,420.00946,093
2024-04-163,425.003,575.003,395.003,455.003,455.002,660,152
2024-04-153,510.003,650.003,395.003,400.003,400.003,264,465
2024-04-123,370.003,470.003,360.003,445.003,445.00694,836
2024-04-113,430.003,440.003,385.003,400.003,400.00864,970
2024-04-093,410.003,550.003,350.003,460.003,460.002,054,012
2024-04-083,365.003,460.003,360.003,420.003,420.002,127,958
2024-04-053,335.003,390.003,320.003,335.003,335.00626,254
2024-04-043,340.003,375.003,310.003,330.003,330.00359,744
2024-04-033,360.003,415.003,330.003,350.003,350.00530,896
2024-04-023,375.003,400.003,315.003,390.003,390.00661,292
2024-04-013,305.003,370.003,295.003,365.003,365.00361,697
2024-03-293,300.003,355.003,300.003,305.003,305.00336,660
2024-03-283,320.003,350.003,295.003,295.003,295.00300,216
2024-03-273,370.003,375.003,320.003,320.003,320.00263,724
2024-03-263,335.003,355.003,310.003,355.003,355.00341,612
2024-03-253,330.003,370.003,310.003,340.003,340.00403,996
2024-03-223,270.003,360.003,255.003,320.003,320.00537,273
2024-03-213,275.003,295.003,260.003,270.003,270.00187,418
2024-03-203,300.003,325.003,250.003,270.003,270.00464,678
2024-03-193,330.003,345.003,280.003,300.003,300.00386,576
2024-03-183,295.003,370.003,295.003,330.003,330.00429,427
2024-03-153,330.003,380.003,295.003,295.003,295.00386,179
2024-03-143,300.003,345.003,295.003,310.003,310.00263,828
2024-03-133,285.003,345.003,250.003,340.003,340.00516,541
2024-03-123,285.003,295.003,235.003,255.003,255.00430,009
2024-03-113,285.003,325.003,285.003,285.003,285.00229,681
2024-03-083,345.003,360.003,295.003,300.003,300.00541,300
2024-03-073,425.003,435.003,320.003,340.003,340.00636,017
2024-03-063,400.003,455.003,385.003,405.003,405.00822,796
2024-03-053,360.003,430.003,340.003,410.003,410.00662,754
2024-03-043,390.003,430.003,340.003,355.003,355.00412,238
2024-02-293,405.003,445.003,360.003,385.003,385.00629,908
2024-02-283,380.003,420.003,360.003,400.003,400.00608,685
2024-02-273,315.003,410.003,305.003,360.003,360.00782,303
2024-02-263,305.003,345.003,265.003,315.003,315.00267,096
2024-02-233,415.003,425.003,290.003,310.003,310.00714,332
2024-02-223,315.003,465.003,300.003,415.003,415.001,560,165
2024-02-213,335.003,375.003,295.003,310.003,310.00429,106
2024-02-203,365.003,415.003,310.003,335.003,335.00606,619
2024-02-193,405.003,450.003,385.003,390.003,390.00447,936
2024-02-163,410.003,450.003,380.003,420.003,420.00634,028
2024-02-153,435.003,435.003,375.003,410.003,410.00559,584
2024-02-143,320.003,440.003,320.003,420.003,420.001,026,185
2024-02-133,300.003,375.003,290.003,365.003,365.00702,134
2024-02-083,315.003,330.003,275.003,310.003,310.00616,994
2024-02-073,290.003,470.003,265.003,275.003,275.005,518,462
2024-02-063,215.003,250.003,180.003,240.003,240.00374,033
2024-02-053,285.003,310.003,230.003,240.003,240.00382,030
2024-02-023,240.003,305.003,220.003,285.003,285.00393,685
2024-02-013,200.003,270.003,195.003,255.003,255.00391,410
2024-01-313,220.003,285.003,200.003,205.003,205.00487,559
2024-01-303,215.003,320.003,200.003,235.003,235.00482,157
← NewerPage 11 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.