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
2023-11-013,370.003,525.003,370.003,410.003,410.001,051,322
2023-10-313,445.003,595.003,325.003,335.003,335.002,736,821
2023-10-303,280.003,570.003,270.003,500.003,500.002,421,127
2023-10-273,335.003,385.003,225.003,280.003,280.001,447,730
2023-10-263,660.003,710.003,360.003,400.003,400.002,699,503
2023-10-253,510.003,885.003,510.003,700.003,700.005,090,856
2023-10-243,725.003,780.003,490.003,585.003,585.003,203,526
2023-10-233,755.003,950.003,615.003,855.003,855.005,520,265
2023-10-204,000.004,120.003,610.003,745.003,745.0010,801,180
2023-10-193,890.004,310.003,800.003,870.003,870.0035,969,898
2023-10-183,585.003,860.003,585.003,760.003,760.007,973,167
2023-10-173,715.003,865.003,555.003,580.003,580.004,485,465
2023-10-163,650.004,000.003,400.003,570.003,570.0014,918,870
2023-10-133,645.003,805.003,520.003,605.003,605.006,095,436
2023-10-123,715.003,740.003,600.003,625.003,625.001,878,530
2023-10-113,510.003,780.003,400.003,750.003,750.005,403,972
2023-10-103,470.003,915.003,350.003,805.003,805.0014,214,070
2023-10-063,005.003,175.003,005.003,150.003,150.00346,860
2023-10-053,105.003,350.003,045.003,045.003,045.001,360,098
2023-10-043,175.003,200.003,075.003,090.003,090.00444,859
2023-09-273,165.003,245.003,135.003,235.003,235.00233,188
2023-09-263,180.003,250.003,100.003,165.003,165.00642,640
2023-09-253,290.003,340.003,210.003,210.003,210.00318,945
2023-09-223,245.003,330.003,195.003,290.003,290.00534,669
2023-09-213,355.003,405.003,270.003,275.003,275.00555,368
2023-09-203,440.003,450.003,385.003,390.003,390.00380,264
2023-09-193,560.003,570.003,425.003,430.003,430.00726,764
2023-09-183,640.003,695.003,565.003,565.003,565.00808,847
2023-09-153,640.003,690.003,640.003,655.003,655.00550,721
2023-09-143,670.003,695.003,595.003,635.003,635.00448,266
2023-09-133,735.003,745.003,630.003,635.003,635.00667,225
2023-09-123,855.003,860.003,700.003,705.003,705.00931,372
2023-09-113,755.003,880.003,755.003,835.003,835.001,458,474
2023-09-083,745.003,800.003,710.003,740.003,740.00734,718
2023-09-073,950.003,985.003,710.003,730.003,730.003,070,973
2023-09-063,630.003,770.003,610.003,720.003,720.001,298,566
2023-09-053,715.003,740.003,625.003,630.003,630.00650,366
2023-09-043,695.003,790.003,630.003,715.003,715.001,156,836
2023-09-013,670.003,745.003,615.003,620.003,620.00796,811
2023-08-313,695.003,710.003,630.003,670.003,670.00602,654
2023-08-303,630.003,660.003,610.003,650.003,650.00471,681
2023-08-293,585.003,685.003,560.003,630.003,630.00542,512
2023-08-283,455.003,620.003,450.003,580.003,580.00488,811
2023-08-253,465.003,520.003,440.003,450.003,450.00359,618
2023-08-243,560.003,565.003,465.003,515.003,515.00575,918
2023-08-233,595.003,635.003,550.003,605.003,605.00561,670
2023-08-223,515.003,625.003,475.003,595.003,595.00834,878
2023-08-213,480.003,560.003,465.003,490.003,490.00523,648
2023-08-183,450.003,555.003,415.003,500.003,500.00539,781
2023-08-173,350.003,470.003,285.003,470.003,470.00699,453
2023-08-163,515.003,525.003,375.003,425.003,425.00819,285
2023-08-143,665.003,680.003,515.003,545.003,545.00708,372
2023-08-113,615.003,730.003,600.003,700.003,700.00687,611
2023-08-103,605.003,635.003,560.003,610.003,610.00442,355
2023-08-093,565.003,630.003,525.003,620.003,620.00294,191
2023-08-083,715.003,730.003,545.003,565.003,565.00499,488
2023-08-073,615.003,725.003,595.003,715.003,715.00709,292
2023-08-043,575.003,635.003,575.003,620.003,620.00330,060
2023-08-033,665.003,690.003,560.003,600.003,600.00672,519
2023-08-023,775.003,860.003,675.003,740.003,740.00756,136
← NewerPage 13 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.