Firstec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 4,340.00 | 4,360.00 | 4,200.00 | 4,205.00 | 4,205.00 | 2,536,157 |
| 2022-05-17 | 4,270.00 | 4,350.00 | 4,165.00 | 4,290.00 | 4,290.00 | 2,355,514 |
| 2022-05-16 | 4,295.00 | 4,315.00 | 4,130.00 | 4,220.00 | 4,220.00 | 2,037,978 |
| 2022-05-13 | 4,210.00 | 4,415.00 | 4,130.00 | 4,270.00 | 4,270.00 | 3,809,523 |
| 2022-05-12 | 4,310.00 | 4,515.00 | 4,070.00 | 4,200.00 | 4,200.00 | 5,032,434 |
| 2022-05-11 | 4,605.00 | 4,750.00 | 4,335.00 | 4,340.00 | 4,340.00 | 6,423,819 |
| 2022-05-10 | 4,600.00 | 4,670.00 | 4,310.00 | 4,490.00 | 4,490.00 | 6,743,917 |
| 2022-05-09 | 4,650.00 | 5,100.00 | 4,510.00 | 4,935.00 | 4,935.00 | 31,218,080 |
| 2022-05-06 | 4,600.00 | 4,920.00 | 4,510.00 | 4,580.00 | 4,580.00 | 9,855,738 |
| 2022-05-04 | 4,420.00 | 5,250.00 | 4,280.00 | 4,755.00 | 4,755.00 | 58,939,070 |
| 2022-05-03 | 4,000.00 | 4,145.00 | 3,960.00 | 4,070.00 | 4,070.00 | 4,410,924 |
| 2022-05-02 | 3,710.00 | 4,190.00 | 3,710.00 | 4,025.00 | 4,025.00 | 6,146,518 |
| 2022-04-29 | 3,860.00 | 3,965.00 | 3,800.00 | 3,805.00 | 3,805.00 | 1,299,656 |
| 2022-04-28 | 4,195.00 | 4,195.00 | 3,810.00 | 3,850.00 | 3,850.00 | 3,095,355 |
| 2022-04-27 | 3,785.00 | 4,420.00 | 3,710.00 | 4,030.00 | 4,030.00 | 20,508,760 |
| 2022-04-26 | 3,675.00 | 4,220.00 | 3,630.00 | 3,890.00 | 3,890.00 | 11,581,600 |
| 2022-04-25 | 3,690.00 | 3,745.00 | 3,545.00 | 3,565.00 | 3,565.00 | 1,415,340 |
| 2022-04-22 | 4,005.00 | 4,050.00 | 3,820.00 | 3,830.00 | 3,830.00 | 1,756,914 |
| 2022-04-21 | 3,810.00 | 3,930.00 | 3,810.00 | 3,895.00 | 3,895.00 | 873,459 |
| 2022-04-20 | 3,975.00 | 3,985.00 | 3,855.00 | 3,855.00 | 3,855.00 | 748,475 |
| 2022-04-19 | 3,940.00 | 3,980.00 | 3,865.00 | 3,975.00 | 3,975.00 | 749,803 |
| 2022-04-18 | 4,035.00 | 4,045.00 | 3,885.00 | 3,915.00 | 3,915.00 | 811,102 |
| 2022-04-15 | 4,025.00 | 4,030.00 | 3,960.00 | 4,015.00 | 4,015.00 | 889,941 |
| 2022-04-14 | 3,860.00 | 4,045.00 | 3,825.00 | 4,045.00 | 4,045.00 | 1,363,671 |
| 2022-04-13 | 3,780.00 | 3,855.00 | 3,775.00 | 3,855.00 | 3,855.00 | 582,550 |
| 2022-04-12 | 3,805.00 | 3,880.00 | 3,725.00 | 3,780.00 | 3,780.00 | 872,690 |
| 2022-04-11 | 3,845.00 | 3,945.00 | 3,835.00 | 3,880.00 | 3,880.00 | 765,390 |
| 2022-04-08 | 3,830.00 | 4,020.00 | 3,825.00 | 3,885.00 | 3,885.00 | 1,833,604 |
| 2022-04-07 | 3,855.00 | 3,905.00 | 3,765.00 | 3,830.00 | 3,830.00 | 1,436,318 |
| 2022-04-06 | 3,990.00 | 4,050.00 | 3,870.00 | 3,910.00 | 3,910.00 | 1,445,699 |
| 2022-04-05 | 4,035.00 | 4,060.00 | 3,985.00 | 4,005.00 | 4,005.00 | 889,229 |
| 2022-04-04 | 4,035.00 | 4,085.00 | 4,025.00 | 4,075.00 | 4,075.00 | 781,308 |
| 2022-04-01 | 3,965.00 | 4,105.00 | 3,965.00 | 4,020.00 | 4,020.00 | 1,286,333 |
| 2022-03-31 | 3,995.00 | 4,050.00 | 3,960.00 | 4,005.00 | 4,005.00 | 855,434 |
| 2022-03-30 | 4,055.00 | 4,065.00 | 3,970.00 | 3,980.00 | 3,980.00 | 1,530,817 |
| 2022-03-29 | 4,290.00 | 4,310.00 | 4,105.00 | 4,110.00 | 4,110.00 | 1,822,349 |
| 2022-03-28 | 4,240.00 | 4,415.00 | 4,195.00 | 4,255.00 | 4,255.00 | 3,558,045 |
| 2022-03-25 | 4,455.00 | 4,465.00 | 4,210.00 | 4,210.00 | 4,210.00 | 5,672,590 |
| 2022-03-24 | 4,165.00 | 4,170.00 | 4,105.00 | 4,145.00 | 4,145.00 | 1,513,443 |
| 2022-03-23 | 4,200.00 | 4,215.00 | 4,120.00 | 4,175.00 | 4,175.00 | 1,779,014 |
| 2022-03-22 | 4,140.00 | 4,230.00 | 4,110.00 | 4,225.00 | 4,225.00 | 1,518,997 |
| 2022-03-21 | 4,295.00 | 4,310.00 | 4,185.00 | 4,190.00 | 4,190.00 | 1,804,800 |
| 2022-03-18 | 4,200.00 | 4,295.00 | 4,170.00 | 4,225.00 | 4,225.00 | 2,504,853 |
| 2022-03-17 | 4,280.00 | 4,650.00 | 4,160.00 | 4,165.00 | 4,165.00 | 10,098,350 |
| 2022-03-16 | 4,185.00 | 4,275.00 | 4,045.00 | 4,065.00 | 4,065.00 | 3,186,697 |
| 2022-03-15 | 4,300.00 | 4,315.00 | 4,120.00 | 4,135.00 | 4,135.00 | 2,193,734 |
| 2022-03-14 | 4,220.00 | 4,640.00 | 4,200.00 | 4,285.00 | 4,285.00 | 12,574,450 |
| 2022-03-11 | 4,135.00 | 4,160.00 | 3,965.00 | 3,990.00 | 3,990.00 | 2,288,667 |
| 2022-03-10 | 4,090.00 | 4,275.00 | 4,050.00 | 4,130.00 | 4,130.00 | 2,347,953 |
| 2022-03-08 | 4,300.00 | 4,380.00 | 4,070.00 | 4,095.00 | 4,095.00 | 2,760,061 |
| 2022-03-07 | 4,515.00 | 4,540.00 | 4,375.00 | 4,380.00 | 4,380.00 | 2,230,243 |
| 2022-03-04 | 4,540.00 | 4,660.00 | 4,380.00 | 4,410.00 | 4,410.00 | 2,976,041 |
| 2022-03-03 | 4,830.00 | 4,850.00 | 4,535.00 | 4,580.00 | 4,580.00 | 4,786,200 |
| 2022-03-02 | 4,675.00 | 4,975.00 | 4,675.00 | 4,905.00 | 4,905.00 | 9,484,205 |
| 2022-02-28 | 4,875.00 | 4,925.00 | 4,670.00 | 4,670.00 | 4,670.00 | 5,681,882 |
| 2022-02-25 | 4,430.00 | 5,150.00 | 4,400.00 | 4,780.00 | 4,780.00 | 20,629,869 |
| 2022-02-24 | 4,365.00 | 5,070.00 | 4,330.00 | 4,725.00 | 4,725.00 | 52,619,941 |
| 2022-02-23 | 4,315.00 | 4,380.00 | 4,225.00 | 4,315.00 | 4,315.00 | 4,119,652 |
| 2022-02-22 | 4,445.00 | 4,540.00 | 4,240.00 | 4,255.00 | 4,255.00 | 8,938,782 |
| 2022-02-21 | 4,600.00 | 4,605.00 | 4,280.00 | 4,305.00 | 4,305.00 | 5,801,910 |
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.