Firstec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 4,100.00 | 4,245.00 | 4,035.00 | 4,050.00 | 4,050.00 | 5,498,153 |
| 2022-08-11 | 3,965.00 | 4,045.00 | 3,965.00 | 4,030.00 | 4,030.00 | 1,145,155 |
| 2022-08-10 | 4,020.00 | 4,060.00 | 3,915.00 | 3,940.00 | 3,940.00 | 1,321,355 |
| 2022-08-09 | 4,120.00 | 4,120.00 | 3,975.00 | 3,995.00 | 3,995.00 | 1,794,343 |
| 2022-08-08 | 3,970.00 | 4,170.00 | 3,950.00 | 4,135.00 | 4,135.00 | 2,792,936 |
| 2022-08-05 | 4,065.00 | 4,080.00 | 3,895.00 | 4,055.00 | 4,055.00 | 3,030,864 |
| 2022-08-04 | 4,125.00 | 4,160.00 | 4,010.00 | 4,045.00 | 4,045.00 | 3,475,568 |
| 2022-08-03 | 4,240.00 | 4,335.00 | 4,070.00 | 4,110.00 | 4,110.00 | 7,609,034 |
| 2022-08-02 | 3,780.00 | 4,410.00 | 3,745.00 | 4,190.00 | 4,190.00 | 41,733,191 |
| 2022-08-01 | 3,750.00 | 3,810.00 | 3,715.00 | 3,745.00 | 3,745.00 | 1,836,363 |
| 2022-07-29 | 3,685.00 | 3,765.00 | 3,650.00 | 3,740.00 | 3,740.00 | 2,239,379 |
| 2022-07-28 | 3,575.00 | 3,875.00 | 3,570.00 | 3,680.00 | 3,680.00 | 9,914,418 |
| 2022-07-27 | 3,500.00 | 3,570.00 | 3,495.00 | 3,505.00 | 3,505.00 | 929,864 |
| 2022-07-26 | 3,585.00 | 3,585.00 | 3,500.00 | 3,520.00 | 3,520.00 | 1,022,659 |
| 2022-07-25 | 3,525.00 | 3,665.00 | 3,445.00 | 3,585.00 | 3,585.00 | 3,332,713 |
| 2022-07-22 | 3,475.00 | 3,720.00 | 3,410.00 | 3,515.00 | 3,515.00 | 6,776,876 |
| 2022-07-21 | 3,325.00 | 3,485.00 | 3,295.00 | 3,450.00 | 3,450.00 | 2,438,955 |
| 2022-07-20 | 3,310.00 | 3,345.00 | 3,260.00 | 3,300.00 | 3,300.00 | 1,061,203 |
| 2022-07-19 | 3,260.00 | 3,325.00 | 3,235.00 | 3,250.00 | 3,250.00 | 966,570 |
| 2022-07-18 | 3,190.00 | 3,250.00 | 3,180.00 | 3,235.00 | 3,235.00 | 605,712 |
| 2022-07-15 | 3,260.00 | 3,275.00 | 3,110.00 | 3,155.00 | 3,155.00 | 836,005 |
| 2022-07-14 | 3,210.00 | 3,365.00 | 3,170.00 | 3,250.00 | 3,250.00 | 1,298,851 |
| 2022-07-13 | 3,195.00 | 3,285.00 | 3,130.00 | 3,210.00 | 3,210.00 | 985,225 |
| 2022-07-12 | 3,340.00 | 3,360.00 | 3,200.00 | 3,210.00 | 3,210.00 | 956,805 |
| 2022-07-11 | 3,450.00 | 3,475.00 | 3,365.00 | 3,385.00 | 3,385.00 | 1,223,182 |
| 2022-07-08 | 3,295.00 | 3,395.00 | 3,280.00 | 3,350.00 | 3,350.00 | 1,339,893 |
| 2022-07-07 | 3,225.00 | 3,290.00 | 3,195.00 | 3,260.00 | 3,260.00 | 1,003,070 |
| 2022-07-06 | 3,360.00 | 3,360.00 | 3,200.00 | 3,210.00 | 3,210.00 | 1,132,733 |
| 2022-07-05 | 3,300.00 | 3,395.00 | 3,265.00 | 3,390.00 | 3,390.00 | 1,695,375 |
| 2022-07-04 | 3,460.00 | 3,470.00 | 3,210.00 | 3,280.00 | 3,280.00 | 1,321,975 |
| 2022-07-01 | 3,480.00 | 3,680.00 | 3,340.00 | 3,400.00 | 3,400.00 | 2,047,485 |
| 2022-06-30 | 3,745.00 | 3,760.00 | 3,480.00 | 3,500.00 | 3,500.00 | 1,851,998 |
| 2022-06-29 | 3,650.00 | 3,775.00 | 3,630.00 | 3,750.00 | 3,750.00 | 1,477,439 |
| 2022-06-28 | 3,665.00 | 3,765.00 | 3,600.00 | 3,735.00 | 3,735.00 | 1,977,696 |
| 2022-06-27 | 3,550.00 | 3,695.00 | 3,505.00 | 3,675.00 | 3,675.00 | 1,824,137 |
| 2022-06-24 | 3,420.00 | 3,550.00 | 3,365.00 | 3,525.00 | 3,525.00 | 2,279,232 |
| 2022-06-23 | 3,710.00 | 3,750.00 | 3,395.00 | 3,395.00 | 3,395.00 | 3,712,144 |
| 2022-06-22 | 4,270.00 | 4,270.00 | 3,725.00 | 3,730.00 | 3,730.00 | 4,572,288 |
| 2022-06-21 | 4,285.00 | 4,345.00 | 4,150.00 | 4,240.00 | 4,240.00 | 2,273,750 |
| 2022-06-20 | 4,735.00 | 4,770.00 | 4,200.00 | 4,255.00 | 4,255.00 | 5,368,318 |
| 2022-06-17 | 4,405.00 | 4,610.00 | 4,315.00 | 4,550.00 | 4,550.00 | 3,353,176 |
| 2022-06-16 | 4,500.00 | 4,725.00 | 4,490.00 | 4,490.00 | 4,490.00 | 3,788,787 |
| 2022-06-15 | 4,855.00 | 4,920.00 | 4,605.00 | 4,630.00 | 4,630.00 | 4,811,962 |
| 2022-06-14 | 5,080.00 | 5,200.00 | 4,725.00 | 4,870.00 | 4,870.00 | 6,518,687 |
| 2022-06-13 | 5,150.00 | 5,320.00 | 4,960.00 | 5,250.00 | 5,250.00 | 12,235,110 |
| 2022-06-10 | 5,320.00 | 5,570.00 | 5,020.00 | 5,160.00 | 5,160.00 | 11,241,590 |
| 2022-06-09 | 5,610.00 | 5,760.00 | 5,260.00 | 5,420.00 | 5,420.00 | 10,592,810 |
| 2022-06-08 | 5,410.00 | 5,920.00 | 5,400.00 | 5,590.00 | 5,590.00 | 21,907,650 |
| 2022-06-07 | 5,200.00 | 5,750.00 | 5,010.00 | 5,570.00 | 5,570.00 | 66,136,398 |
| 2022-06-03 | 4,370.00 | 4,805.00 | 4,320.00 | 4,745.00 | 4,745.00 | 25,343,029 |
| 2022-06-02 | 4,270.00 | 4,465.00 | 4,220.00 | 4,315.00 | 4,315.00 | 3,000,711 |
| 2022-05-31 | 4,335.00 | 4,370.00 | 4,245.00 | 4,250.00 | 4,250.00 | 1,309,724 |
| 2022-05-30 | 4,260.00 | 4,375.00 | 4,235.00 | 4,295.00 | 4,295.00 | 1,265,854 |
| 2022-05-27 | 4,280.00 | 4,365.00 | 4,235.00 | 4,250.00 | 4,250.00 | 1,201,192 |
| 2022-05-26 | 4,380.00 | 4,400.00 | 4,250.00 | 4,280.00 | 4,280.00 | 1,584,148 |
| 2022-05-25 | 4,340.00 | 4,445.00 | 4,160.00 | 4,440.00 | 4,440.00 | 3,244,256 |
| 2022-05-24 | 4,485.00 | 4,580.00 | 4,250.00 | 4,260.00 | 4,260.00 | 3,404,845 |
| 2022-05-23 | 4,450.00 | 4,865.00 | 4,350.00 | 4,450.00 | 4,450.00 | 15,871,240 |
| 2022-05-20 | 4,300.00 | 4,360.00 | 4,230.00 | 4,300.00 | 4,300.00 | 1,678,629 |
| 2022-05-19 | 4,040.00 | 4,375.00 | 3,980.00 | 4,360.00 | 4,360.00 | 2,754,629 |
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.