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%WTI99.39▲ 2.31%
← 010820.KO stock page

Firstec historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-083,510.003,545.003,440.003,445.003,445.001,015,380
2023-02-073,580.003,620.003,495.003,495.003,495.001,358,617
2023-02-063,540.003,665.003,510.003,600.003,600.001,811,362
2023-02-033,695.003,695.003,555.003,565.003,565.003,730,129
2023-02-023,540.003,560.003,450.003,555.003,555.001,247,247
2023-02-013,450.003,570.003,430.003,545.003,545.002,504,590
2023-01-313,390.003,435.003,360.003,400.003,400.00594,020
2023-01-303,470.003,480.003,405.003,415.003,415.00709,501
2023-01-273,510.003,510.003,430.003,440.003,440.00869,333
2023-01-263,445.003,540.003,425.003,480.003,480.001,899,313
2023-01-253,410.003,470.003,375.003,415.003,415.00997,258
2023-01-203,360.003,435.003,320.003,400.003,400.001,002,775
2023-01-193,500.003,515.003,395.003,400.003,400.001,383,865
2023-01-183,515.003,570.003,460.003,565.003,565.001,744,603
2023-01-173,530.003,715.003,480.003,495.003,495.008,810,035
2023-01-163,545.003,560.003,455.003,485.003,485.001,697,777
2023-01-133,490.003,635.003,425.003,505.003,505.009,787,257
2023-01-123,500.003,535.003,370.003,370.003,370.002,167,516
2023-01-113,440.003,550.003,380.003,460.003,460.003,759,810
2023-01-103,450.003,770.003,400.003,460.003,460.0020,818,760
2023-01-093,540.003,580.003,375.003,425.003,425.008,403,399
2023-01-063,155.003,360.003,150.003,290.003,290.002,468,931
2023-01-053,295.003,400.003,155.003,190.003,190.002,795,515
2023-01-043,140.003,420.003,090.003,290.003,290.007,650,671
2023-01-033,140.003,240.003,135.003,200.003,200.001,985,063
2023-01-023,385.003,560.003,260.003,260.003,260.009,488,737
2022-12-293,400.003,400.003,205.003,280.003,280.003,884,171
2022-12-283,450.003,580.003,370.003,450.003,450.0016,095,910
2022-12-273,135.003,470.002,915.003,400.003,400.0037,617,887
2022-12-262,810.002,915.002,735.002,870.002,870.00977,117
2022-12-232,960.002,990.002,810.002,810.002,810.00749,009
2022-12-223,025.003,030.002,995.002,995.002,995.00389,932
2022-12-213,005.003,040.002,950.003,000.003,000.00462,770
2022-12-203,005.003,065.002,945.002,970.002,970.00808,320
2022-12-193,010.003,060.002,980.003,005.003,005.00787,150
2022-12-163,000.003,035.002,965.002,980.002,980.00664,810
2022-12-153,035.003,105.003,015.003,040.003,040.00758,045
2022-12-143,005.003,040.002,960.003,030.003,030.00684,236
2022-12-133,000.003,055.002,960.002,985.002,985.00782,307
2022-12-123,020.003,025.002,940.002,995.002,995.00723,244
2022-12-093,105.003,130.002,980.003,000.003,000.001,463,936
2022-12-083,175.003,225.003,090.003,110.003,110.001,545,569
2022-12-073,215.003,385.003,165.003,195.003,195.002,433,421
2022-12-063,405.003,600.003,285.003,285.003,285.008,035,322
2022-12-053,395.003,615.003,360.003,385.003,385.0011,892,190
2022-12-022,940.003,805.002,935.003,410.003,410.0034,982,688
2022-12-012,915.002,955.002,910.002,930.002,930.00337,302
2022-11-302,890.003,020.002,890.002,895.002,895.00664,561
2022-11-292,900.002,960.002,900.002,910.002,910.00413,794
2022-11-282,990.003,005.002,870.002,925.002,925.00364,947
2022-11-252,960.002,990.002,950.002,975.002,975.00221,216
2022-11-242,920.002,990.002,915.002,960.002,960.00356,150
2022-11-232,900.002,940.002,890.002,905.002,905.00345,006
2022-11-222,870.002,920.002,870.002,895.002,895.00436,688
2022-11-213,110.003,120.002,930.002,930.002,930.001,023,461
2022-11-183,065.003,170.003,055.003,110.003,110.00826,643
2022-11-173,145.003,155.003,080.003,080.003,080.00552,809
2022-11-163,125.003,195.003,095.003,140.003,140.001,381,893
2022-11-153,150.003,185.003,100.003,100.003,100.00850,530
2022-11-143,110.003,165.003,065.003,095.003,095.00926,918
← NewerPage 16 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.