See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.17▲ 2.08%
← 010820.KO stock page

Firstec historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-084,220.004,480.004,160.004,290.004,290.003,430,400
2023-05-044,510.005,070.004,230.004,240.004,240.0023,196,859
2023-05-034,275.004,465.004,220.004,405.004,405.004,134,778
2023-05-024,100.004,395.004,080.004,330.004,330.003,380,566
2023-04-284,295.004,380.004,020.004,090.004,090.003,099,019
2023-04-274,240.004,325.004,065.004,295.004,295.003,306,174
2023-04-264,490.004,495.004,120.004,375.004,375.005,512,131
2023-04-254,605.004,810.004,470.004,605.004,605.0019,032,350
2023-04-244,635.004,950.004,315.004,475.004,475.0013,710,400
2023-04-214,650.004,810.004,505.004,665.004,665.0018,248,330
2023-04-203,785.004,845.003,740.004,650.004,650.0057,232,141
2023-04-193,620.003,740.003,570.003,730.003,730.002,422,555
2023-04-183,605.003,605.003,490.003,605.003,605.001,674,625
2023-04-173,500.003,610.003,465.003,605.003,605.001,602,207
2023-04-143,465.003,530.003,425.003,480.003,480.001,178,138
2023-04-133,540.003,550.003,415.003,430.003,430.001,118,003
2023-04-123,485.003,545.003,455.003,515.003,515.00995,313
2023-04-113,500.003,585.003,410.003,480.003,480.001,112,946
2023-04-103,535.003,600.003,480.003,500.003,500.001,612,058
2023-04-073,685.003,705.003,510.003,540.003,540.002,217,934
2023-04-063,925.003,940.003,630.003,660.003,660.003,665,810
2023-04-053,605.003,900.003,570.003,815.003,815.007,410,447
2023-04-043,635.003,680.003,530.003,605.003,605.002,390,768
2023-04-033,500.003,670.003,495.003,600.003,600.003,269,661
2023-03-313,500.003,515.003,430.003,460.003,460.00840,337
2023-03-303,490.003,555.003,460.003,495.003,495.001,387,401
2023-03-293,440.003,510.003,405.003,460.003,460.001,301,273
2023-03-283,340.003,475.003,320.003,455.003,455.001,949,962
2023-03-273,435.003,440.003,280.003,295.003,295.001,317,384
2023-03-243,390.003,465.003,355.003,400.003,400.001,191,534
2023-03-233,425.003,470.003,305.003,375.003,375.001,404,182
2023-03-223,525.003,545.003,395.003,455.003,455.001,700,069
2023-03-213,570.003,590.003,470.003,480.003,480.001,919,351
2023-03-203,605.003,695.003,520.003,620.003,620.004,751,281
2023-03-173,405.003,635.003,370.003,525.003,525.005,465,545
2023-03-163,405.003,465.003,310.003,330.003,330.002,218,270
2023-03-153,265.003,480.003,265.003,405.003,405.004,576,640
2023-03-143,325.003,640.003,230.003,315.003,315.0026,734,779
2023-03-133,045.003,100.003,010.003,085.003,085.00432,796
2023-03-103,130.003,130.003,030.003,065.003,065.00483,827
2023-03-093,215.003,265.003,130.003,140.003,140.00542,406
2023-03-083,265.003,295.003,210.003,215.003,215.00617,825
2023-03-073,280.003,325.003,265.003,310.003,310.00481,386
2023-03-063,265.003,315.003,240.003,285.003,285.00494,317
2023-03-033,255.003,290.003,240.003,260.003,260.00284,067
2023-03-023,210.003,305.003,210.003,245.003,245.00456,956
2023-02-283,250.003,280.003,190.003,200.003,200.00404,077
2023-02-273,300.003,315.003,205.003,230.003,230.00574,774
2023-02-243,425.003,425.003,315.003,330.003,330.00525,463
2023-02-233,375.003,420.003,310.003,390.003,390.00657,782
2023-02-223,420.003,475.003,380.003,385.003,385.00820,425
2023-02-213,445.003,475.003,415.003,465.003,465.00734,694
2023-02-203,470.003,515.003,415.003,420.003,420.001,826,864
2023-02-173,265.003,405.003,265.003,375.003,375.00644,653
2023-02-163,310.003,345.003,300.003,325.003,325.00281,596
2023-02-153,385.003,415.003,275.003,280.003,280.00654,913
2023-02-143,335.003,455.003,310.003,400.003,400.001,310,658
2023-02-133,370.003,400.003,285.003,320.003,320.00707,142
2023-02-103,320.003,400.003,265.003,380.003,380.001,183,689
2023-02-093,445.003,445.003,330.003,330.003,330.001,393,326
← NewerPage 15 of 21 · 1,228 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.