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
2024-01-293,300.003,355.003,230.003,270.003,270.00910,952
2024-01-263,185.003,275.003,185.003,235.003,235.00594,226
2024-01-253,250.003,290.003,165.003,195.003,195.00870,939
2024-01-243,340.003,415.003,255.003,270.003,270.001,485,474
2024-01-233,425.003,445.003,330.003,360.003,360.001,055,441
2024-01-223,485.003,540.003,395.003,425.003,425.001,595,162
2024-01-193,540.003,665.003,470.003,555.003,555.002,193,335
2024-01-183,610.003,790.003,525.003,600.003,600.005,810,432
2024-01-173,470.003,990.003,465.003,765.003,765.0023,445,721
2024-01-163,440.003,625.003,370.003,460.003,460.005,565,258
2024-01-153,475.003,520.003,400.003,410.003,410.001,522,879
2024-01-123,400.003,490.003,380.003,405.003,405.001,823,910
2024-01-113,395.003,400.003,335.003,355.003,355.00545,552
2024-01-103,425.003,450.003,370.003,385.003,385.001,076,563
2024-01-093,370.003,445.003,325.003,385.003,385.00962,749
2024-01-083,385.003,550.003,355.003,355.003,355.001,853,918
2024-01-053,325.003,470.003,280.003,375.003,375.004,195,566
2024-01-043,310.003,380.003,260.003,325.003,325.001,404,053
2024-01-033,245.003,280.003,235.003,275.003,275.00392,023
2024-01-023,250.003,295.003,100.003,275.003,275.00395,926
2023-12-283,220.003,250.003,205.003,245.003,245.00237,178
2023-12-273,160.003,210.003,135.003,205.003,205.00299,832
2023-12-263,200.003,220.003,130.003,165.003,165.00375,428
2023-12-223,210.003,240.003,180.003,205.003,205.00326,781
2023-12-213,220.003,255.003,195.003,205.003,205.00473,835
2023-12-203,245.003,270.003,225.003,255.003,255.00430,091
2023-12-193,275.003,280.003,200.003,235.003,235.00413,924
2023-12-183,265.003,330.003,250.003,265.003,265.00419,653
2023-12-153,225.003,260.003,220.003,240.003,240.00226,090
2023-12-143,220.003,270.003,200.003,230.003,230.00261,748
2023-12-133,275.003,300.003,210.003,210.003,210.00308,692
2023-12-123,285.003,305.003,260.003,290.003,290.00243,520
2023-12-113,245.003,340.003,245.003,285.003,285.00406,965
2023-12-083,235.003,255.003,205.003,245.003,245.00231,418
2023-12-073,285.003,315.003,225.003,235.003,235.00297,783
2023-12-063,245.003,280.003,200.003,280.003,280.00211,104
2023-12-053,370.003,370.003,230.003,245.003,245.00664,252
2023-12-043,415.003,415.003,335.003,370.003,370.00420,890
2023-12-013,340.003,435.003,325.003,380.003,380.00805,561
2023-11-303,335.003,365.003,325.003,325.003,325.00291,275
2023-11-293,365.003,375.003,325.003,335.003,335.00393,483
2023-11-283,330.003,375.003,320.003,360.003,360.00347,138
2023-11-273,365.003,385.003,300.003,350.003,350.00457,751
2023-11-243,410.003,410.003,335.003,355.003,355.00578,954
2023-11-233,360.003,395.003,320.003,330.003,330.00750,139
2023-11-223,375.003,395.003,255.003,305.003,305.00705,457
2023-11-213,310.003,360.003,300.003,335.003,335.00508,374
2023-11-203,200.003,310.003,180.003,290.003,290.00420,750
2023-11-173,300.003,300.003,190.003,200.003,200.00411,596
2023-11-163,335.003,335.003,270.003,300.003,300.00365,399
2023-11-153,310.003,375.003,295.003,340.003,340.00515,279
2023-11-143,280.003,310.003,255.003,285.003,285.00245,119
2023-11-133,215.003,320.003,210.003,285.003,285.00605,571
2023-11-103,150.003,265.003,120.003,240.003,240.00621,541
2023-11-093,210.003,250.003,165.003,185.003,185.00488,028
2023-11-083,330.003,345.003,235.003,250.003,250.00697,591
2023-11-073,480.003,485.003,290.003,330.003,330.00919,180
2023-11-063,545.003,545.003,390.003,465.003,465.001,033,965
2023-11-033,450.003,535.003,405.003,530.003,530.001,203,578
2023-11-023,400.003,540.003,320.003,445.003,445.001,559,094
← NewerPage 12 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.