Firstec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 3,775.00 | 3,860.00 | 3,675.00 | 3,740.00 | 3,740.00 | 756,136 |
| 2023-08-01 | 3,825.00 | 3,850.00 | 3,700.00 | 3,775.00 | 3,775.00 | 549,380 |
| 2023-07-31 | 3,715.00 | 3,790.00 | 3,705.00 | 3,775.00 | 3,775.00 | 403,102 |
| 2023-07-28 | 3,610.00 | 3,710.00 | 3,550.00 | 3,695.00 | 3,695.00 | 514,242 |
| 2023-07-27 | 3,525.00 | 3,705.00 | 3,525.00 | 3,650.00 | 3,650.00 | 839,327 |
| 2023-07-26 | 3,655.00 | 3,710.00 | 3,450.00 | 3,540.00 | 3,540.00 | 1,256,577 |
| 2023-07-25 | 3,720.00 | 3,795.00 | 3,665.00 | 3,680.00 | 3,680.00 | 814,913 |
| 2023-07-24 | 3,900.00 | 3,945.00 | 3,735.00 | 3,745.00 | 3,745.00 | 1,254,360 |
| 2023-07-21 | 3,985.00 | 3,985.00 | 3,930.00 | 3,945.00 | 3,945.00 | 504,913 |
| 2023-07-20 | 3,965.00 | 4,030.00 | 3,965.00 | 3,985.00 | 3,985.00 | 495,182 |
| 2023-07-19 | 4,070.00 | 4,095.00 | 3,990.00 | 3,990.00 | 3,990.00 | 748,080 |
| 2023-07-18 | 4,150.00 | 4,150.00 | 4,030.00 | 4,050.00 | 4,050.00 | 980,306 |
| 2023-07-17 | 4,485.00 | 4,560.00 | 4,150.00 | 4,150.00 | 4,150.00 | 3,906,830 |
| 2023-07-14 | 4,205.00 | 4,225.00 | 4,070.00 | 4,080.00 | 4,080.00 | 795,992 |
| 2023-07-13 | 4,280.00 | 4,280.00 | 4,160.00 | 4,170.00 | 4,170.00 | 858,846 |
| 2023-07-12 | 4,375.00 | 4,375.00 | 4,250.00 | 4,270.00 | 4,270.00 | 1,027,605 |
| 2023-07-11 | 4,395.00 | 4,415.00 | 4,230.00 | 4,355.00 | 4,355.00 | 1,902,277 |
| 2023-07-10 | 4,130.00 | 4,335.00 | 4,130.00 | 4,325.00 | 4,325.00 | 1,673,933 |
| 2023-07-07 | 3,970.00 | 4,165.00 | 3,965.00 | 4,155.00 | 4,155.00 | 772,794 |
| 2023-07-06 | 4,120.00 | 4,130.00 | 3,995.00 | 4,010.00 | 4,010.00 | 763,250 |
| 2023-07-05 | 4,110.00 | 4,155.00 | 4,100.00 | 4,110.00 | 4,110.00 | 573,272 |
| 2023-07-04 | 4,225.00 | 4,255.00 | 4,095.00 | 4,115.00 | 4,115.00 | 1,142,147 |
| 2023-07-03 | 4,225.00 | 4,295.00 | 4,150.00 | 4,240.00 | 4,240.00 | 827,993 |
| 2023-06-30 | 4,295.00 | 4,310.00 | 4,135.00 | 4,185.00 | 4,185.00 | 1,224,288 |
| 2023-06-29 | 4,430.00 | 4,540.00 | 4,230.00 | 4,275.00 | 4,275.00 | 2,238,282 |
| 2023-06-28 | 4,405.00 | 4,505.00 | 4,350.00 | 4,370.00 | 4,370.00 | 1,663,758 |
| 2023-06-27 | 4,330.00 | 4,420.00 | 4,295.00 | 4,370.00 | 4,370.00 | 921,512 |
| 2023-06-26 | 4,330.00 | 4,410.00 | 4,290.00 | 4,325.00 | 4,325.00 | 1,278,742 |
| 2023-06-23 | 4,425.00 | 4,550.00 | 4,345.00 | 4,360.00 | 4,360.00 | 1,606,144 |
| 2023-06-22 | 4,685.00 | 4,710.00 | 4,475.00 | 4,475.00 | 4,475.00 | 2,899,834 |
| 2023-06-21 | 4,740.00 | 5,020.00 | 4,660.00 | 4,665.00 | 4,665.00 | 5,412,473 |
| 2023-06-20 | 5,130.00 | 5,180.00 | 4,770.00 | 4,805.00 | 4,805.00 | 8,925,979 |
| 2023-06-19 | 4,635.00 | 5,060.00 | 4,590.00 | 4,965.00 | 4,965.00 | 16,176,620 |
| 2023-06-16 | 4,665.00 | 4,765.00 | 4,620.00 | 4,655.00 | 4,655.00 | 2,444,275 |
| 2023-06-15 | 4,640.00 | 4,715.00 | 4,530.00 | 4,655.00 | 4,655.00 | 2,617,271 |
| 2023-06-14 | 4,560.00 | 4,680.00 | 4,490.00 | 4,655.00 | 4,655.00 | 3,075,759 |
| 2023-06-13 | 4,560.00 | 4,560.00 | 4,460.00 | 4,465.00 | 4,465.00 | 1,302,140 |
| 2023-06-12 | 4,645.00 | 4,725.00 | 4,555.00 | 4,560.00 | 4,560.00 | 2,301,586 |
| 2023-06-09 | 4,730.00 | 4,775.00 | 4,605.00 | 4,645.00 | 4,645.00 | 3,990,273 |
| 2023-06-08 | 4,450.00 | 4,720.00 | 4,395.00 | 4,640.00 | 4,640.00 | 4,123,010 |
| 2023-06-07 | 4,610.00 | 4,615.00 | 4,540.00 | 4,570.00 | 4,570.00 | 1,017,195 |
| 2023-06-05 | 4,475.00 | 4,605.00 | 4,470.00 | 4,605.00 | 4,605.00 | 1,790,809 |
| 2023-06-02 | 4,410.00 | 4,455.00 | 4,360.00 | 4,450.00 | 4,450.00 | 1,176,338 |
| 2023-06-01 | 4,595.00 | 4,595.00 | 4,370.00 | 4,400.00 | 4,400.00 | 1,442,410 |
| 2023-05-31 | 4,625.00 | 4,780.00 | 4,495.00 | 4,530.00 | 4,530.00 | 3,442,914 |
| 2023-05-30 | 4,530.00 | 4,720.00 | 4,490.00 | 4,615.00 | 4,615.00 | 3,361,472 |
| 2023-05-26 | 4,745.00 | 4,755.00 | 4,445.00 | 4,470.00 | 4,470.00 | 3,319,053 |
| 2023-05-25 | 4,705.00 | 4,790.00 | 4,625.00 | 4,720.00 | 4,720.00 | 4,066,396 |
| 2023-05-24 | 4,825.00 | 4,945.00 | 4,680.00 | 4,810.00 | 4,810.00 | 5,120,784 |
| 2023-05-23 | 4,800.00 | 5,030.00 | 4,790.00 | 4,790.00 | 4,790.00 | 6,719,428 |
| 2023-05-22 | 5,100.00 | 5,190.00 | 4,825.00 | 4,870.00 | 4,870.00 | 20,045,020 |
| 2023-05-19 | 5,030.00 | 5,070.00 | 4,670.00 | 4,695.00 | 4,695.00 | 10,897,170 |
| 2023-05-18 | 4,145.00 | 5,410.00 | 4,140.00 | 5,100.00 | 5,100.00 | 59,664,840 |
| 2023-05-17 | 4,300.00 | 4,455.00 | 4,165.00 | 4,210.00 | 4,210.00 | 14,838,840 |
| 2023-05-16 | 4,025.00 | 4,110.00 | 3,880.00 | 3,935.00 | 3,935.00 | 2,874,364 |
| 2023-05-15 | 4,155.00 | 4,230.00 | 4,020.00 | 4,085.00 | 4,085.00 | 1,773,947 |
| 2023-05-12 | 4,440.00 | 4,440.00 | 4,175.00 | 4,235.00 | 4,235.00 | 3,348,601 |
| 2023-05-11 | 4,400.00 | 4,745.00 | 4,340.00 | 4,425.00 | 4,425.00 | 16,335,430 |
| 2023-05-10 | 4,220.00 | 4,415.00 | 4,120.00 | 4,225.00 | 4,225.00 | 4,598,353 |
| 2023-05-09 | 4,300.00 | 4,340.00 | 4,080.00 | 4,105.00 | 4,105.00 | 2,185,859 |
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.