Firstec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 3,100.00 | 3,110.00 | 3,070.00 | 3,100.00 | 3,100.00 | 634,779 |
| 2022-11-10 | 3,060.00 | 3,120.00 | 3,050.00 | 3,060.00 | 3,060.00 | 502,403 |
| 2022-11-09 | 3,125.00 | 3,140.00 | 3,070.00 | 3,095.00 | 3,095.00 | 577,018 |
| 2022-11-08 | 3,095.00 | 3,140.00 | 3,060.00 | 3,130.00 | 3,130.00 | 724,256 |
| 2022-11-07 | 3,150.00 | 3,155.00 | 3,080.00 | 3,100.00 | 3,100.00 | 1,017,670 |
| 2022-11-04 | 3,145.00 | 3,245.00 | 3,135.00 | 3,185.00 | 3,185.00 | 1,736,432 |
| 2022-11-03 | 3,275.00 | 3,295.00 | 3,125.00 | 3,165.00 | 3,165.00 | 2,129,105 |
| 2022-11-02 | 3,240.00 | 3,305.00 | 3,180.00 | 3,200.00 | 3,200.00 | 5,549,172 |
| 2022-11-01 | 3,030.00 | 3,140.00 | 3,030.00 | 3,135.00 | 3,135.00 | 1,291,216 |
| 2022-10-31 | 3,060.00 | 3,075.00 | 3,015.00 | 3,025.00 | 3,025.00 | 541,807 |
| 2022-10-28 | 3,025.00 | 3,140.00 | 3,020.00 | 3,070.00 | 3,070.00 | 1,065,741 |
| 2022-10-27 | 3,035.00 | 3,075.00 | 3,030.00 | 3,060.00 | 3,060.00 | 404,488 |
| 2022-10-26 | 3,170.00 | 3,230.00 | 3,040.00 | 3,060.00 | 3,060.00 | 1,752,213 |
| 2022-10-25 | 3,060.00 | 3,110.00 | 3,010.00 | 3,065.00 | 3,065.00 | 961,432 |
| 2022-10-24 | 3,105.00 | 3,115.00 | 3,050.00 | 3,060.00 | 3,060.00 | 1,021,987 |
| 2022-10-21 | 3,105.00 | 3,195.00 | 3,005.00 | 3,065.00 | 3,065.00 | 1,547,285 |
| 2022-10-20 | 3,440.00 | 3,520.00 | 3,055.00 | 3,095.00 | 3,095.00 | 8,238,502 |
| 2022-10-19 | 3,025.00 | 3,110.00 | 2,970.00 | 3,055.00 | 3,055.00 | 2,305,687 |
| 2022-10-18 | 3,005.00 | 3,030.00 | 2,940.00 | 2,960.00 | 2,960.00 | 561,490 |
| 2022-10-17 | 2,900.00 | 3,000.00 | 2,865.00 | 2,940.00 | 2,940.00 | 835,375 |
| 2022-10-14 | 2,685.00 | 3,050.00 | 2,675.00 | 2,995.00 | 2,995.00 | 4,164,806 |
| 2022-10-13 | 2,850.00 | 2,870.00 | 2,605.00 | 2,605.00 | 2,605.00 | 908,889 |
| 2022-10-12 | 2,980.00 | 2,985.00 | 2,800.00 | 2,855.00 | 2,855.00 | 1,012,444 |
| 2022-10-11 | 3,135.00 | 3,275.00 | 3,005.00 | 3,015.00 | 3,015.00 | 1,519,904 |
| 2022-10-07 | 3,185.00 | 3,190.00 | 3,105.00 | 3,180.00 | 3,180.00 | 683,118 |
| 2022-10-06 | 3,180.00 | 3,190.00 | 3,125.00 | 3,180.00 | 3,180.00 | 668,002 |
| 2022-10-05 | 3,200.00 | 3,345.00 | 3,120.00 | 3,160.00 | 3,160.00 | 2,986,087 |
| 2022-10-04 | 3,000.00 | 3,155.00 | 2,980.00 | 3,150.00 | 3,150.00 | 1,298,220 |
| 2022-09-30 | 2,930.00 | 2,995.00 | 2,850.00 | 2,920.00 | 2,920.00 | 780,494 |
| 2022-09-29 | 2,890.00 | 3,065.00 | 2,885.00 | 2,975.00 | 2,975.00 | 1,743,364 |
| 2022-09-28 | 2,945.00 | 3,015.00 | 2,755.00 | 2,780.00 | 2,780.00 | 1,016,427 |
| 2022-09-27 | 2,925.00 | 3,025.00 | 2,875.00 | 2,975.00 | 2,975.00 | 936,011 |
| 2022-09-26 | 3,215.00 | 3,350.00 | 2,970.00 | 2,980.00 | 2,980.00 | 1,675,966 |
| 2022-09-23 | 3,410.00 | 3,410.00 | 3,175.00 | 3,180.00 | 3,180.00 | 971,983 |
| 2022-09-22 | 3,425.00 | 3,530.00 | 3,390.00 | 3,405.00 | 3,405.00 | 1,788,207 |
| 2022-09-21 | 3,360.00 | 3,420.00 | 3,325.00 | 3,370.00 | 3,370.00 | 559,502 |
| 2022-09-20 | 3,335.00 | 3,410.00 | 3,335.00 | 3,370.00 | 3,370.00 | 485,401 |
| 2022-09-19 | 3,380.00 | 3,460.00 | 3,320.00 | 3,350.00 | 3,350.00 | 1,352,379 |
| 2022-09-16 | 3,430.00 | 3,475.00 | 3,300.00 | 3,345.00 | 3,345.00 | 999,642 |
| 2022-09-15 | 3,475.00 | 3,560.00 | 3,465.00 | 3,475.00 | 3,475.00 | 561,238 |
| 2022-09-14 | 3,405.00 | 3,500.00 | 3,395.00 | 3,470.00 | 3,470.00 | 589,499 |
| 2022-09-13 | 3,480.00 | 3,680.00 | 3,480.00 | 3,575.00 | 3,575.00 | 1,014,047 |
| 2022-09-08 | 3,455.00 | 3,525.00 | 3,415.00 | 3,450.00 | 3,450.00 | 461,495 |
| 2022-09-07 | 3,620.00 | 3,665.00 | 3,410.00 | 3,440.00 | 3,440.00 | 850,152 |
| 2022-09-06 | 3,590.00 | 3,655.00 | 3,590.00 | 3,600.00 | 3,600.00 | 440,054 |
| 2022-09-05 | 3,640.00 | 3,725.00 | 3,555.00 | 3,600.00 | 3,600.00 | 983,649 |
| 2022-09-02 | 3,830.00 | 3,830.00 | 3,655.00 | 3,675.00 | 3,675.00 | 945,555 |
| 2022-09-01 | 3,875.00 | 3,930.00 | 3,745.00 | 3,830.00 | 3,830.00 | 1,069,469 |
| 2022-08-31 | 3,860.00 | 3,885.00 | 3,795.00 | 3,870.00 | 3,870.00 | 1,073,857 |
| 2022-08-30 | 4,035.00 | 4,095.00 | 3,905.00 | 3,925.00 | 3,925.00 | 1,219,130 |
| 2022-08-29 | 3,980.00 | 4,130.00 | 3,935.00 | 4,000.00 | 4,000.00 | 2,055,596 |
| 2022-08-26 | 3,975.00 | 4,090.00 | 3,940.00 | 4,090.00 | 4,090.00 | 2,037,789 |
| 2022-08-25 | 3,920.00 | 3,980.00 | 3,885.00 | 3,915.00 | 3,915.00 | 736,180 |
| 2022-08-24 | 3,820.00 | 4,050.00 | 3,820.00 | 3,915.00 | 3,915.00 | 3,284,387 |
| 2022-08-23 | 3,730.00 | 3,880.00 | 3,700.00 | 3,775.00 | 3,775.00 | 941,673 |
| 2022-08-22 | 3,935.00 | 3,980.00 | 3,820.00 | 3,830.00 | 3,830.00 | 1,264,979 |
| 2022-08-19 | 4,085.00 | 4,130.00 | 3,985.00 | 4,000.00 | 4,000.00 | 1,075,430 |
| 2022-08-18 | 4,145.00 | 4,175.00 | 4,065.00 | 4,090.00 | 4,090.00 | 1,253,791 |
| 2022-08-17 | 4,200.00 | 4,255.00 | 4,045.00 | 4,150.00 | 4,150.00 | 2,594,334 |
| 2022-08-16 | 4,070.00 | 4,190.00 | 4,015.00 | 4,170.00 | 4,170.00 | 2,770,881 |
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.