Firstec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 5,540.00 | 5,610.00 | 5,360.00 | 5,500.00 | 5,500.00 | 331,019 |
| 2026-07-20 | 5,910.00 | 5,920.00 | 5,520.00 | 5,550.00 | 5,550.00 | 466,415 |
| 2026-07-16 | 5,850.00 | 5,880.00 | 5,660.00 | 5,860.00 | 5,860.00 | 375,755 |
| 2026-07-15 | 5,630.00 | 5,910.00 | 5,620.00 | 5,900.00 | 5,900.00 | 456,798 |
| 2026-07-14 | 5,670.00 | 5,750.00 | 5,450.00 | 5,560.00 | 5,560.00 | 511,233 |
| 2026-07-13 | 6,210.00 | 6,490.00 | 5,650.00 | 5,720.00 | 5,720.00 | 656,673 |
| 2026-07-10 | 5,530.00 | 6,150.00 | 5,530.00 | 6,110.00 | 6,110.00 | 615,968 |
| 2026-07-09 | 5,530.00 | 5,810.00 | 5,480.00 | 5,530.00 | 5,530.00 | 517,660 |
| 2026-07-08 | 6,210.00 | 6,210.00 | 5,520.00 | 5,580.00 | 5,580.00 | 725,869 |
| 2026-07-07 | 5,810.00 | 6,150.00 | 5,700.00 | 5,840.00 | 5,840.00 | 542,333 |
| 2026-07-06 | 6,070.00 | 6,210.00 | 5,750.00 | 5,930.00 | 5,930.00 | 615,001 |
| 2026-07-03 | 6,130.00 | 6,200.00 | 5,670.00 | 6,060.00 | 6,060.00 | 420,668 |
| 2026-07-02 | 6,470.00 | 6,470.00 | 5,970.00 | 6,060.00 | 6,060.00 | 1,148,778 |
| 2026-07-01 | 6,260.00 | 6,510.00 | 6,110.00 | 6,390.00 | 6,390.00 | 486,570 |
| 2026-06-30 | 6,330.00 | 6,390.00 | 5,930.00 | 6,170.00 | 6,170.00 | 373,872 |
| 2026-06-29 | 5,880.00 | 6,380.00 | 5,880.00 | 6,330.00 | 6,330.00 | 566,189 |
| 2026-06-26 | 6,250.00 | 6,360.00 | 5,730.00 | 5,880.00 | 5,880.00 | 1,040,861 |
| 2026-06-25 | 6,560.00 | 6,600.00 | 6,180.00 | 6,190.00 | 6,190.00 | 538,689 |
| 2026-06-24 | 6,390.00 | 6,770.00 | 6,370.00 | 6,530.00 | 6,530.00 | 716,340 |
| 2026-06-23 | 6,890.00 | 7,020.00 | 6,440.00 | 6,450.00 | 6,450.00 | 923,188 |
| 2026-06-22 | 7,150.00 | 7,290.00 | 6,840.00 | 6,930.00 | 6,930.00 | 735,241 |
| 2026-06-19 | 7,430.00 | 7,630.00 | 6,980.00 | 7,140.00 | 7,140.00 | 1,068,320 |
| 2026-06-18 | 8,130.00 | 8,220.00 | 7,530.00 | 7,570.00 | 7,570.00 | 1,151,723 |
| 2026-06-17 | 8,770.00 | 8,840.00 | 8,140.00 | 8,140.00 | 8,140.00 | 2,261,305 |
| 2026-06-16 | 8,400.00 | 10,460.00 | 8,350.00 | 8,840.00 | 8,840.00 | 11,971,810 |
| 2026-06-15 | 7,960.00 | 8,230.00 | 7,770.00 | 8,050.00 | 8,050.00 | 815,158 |
| 2026-06-12 | 7,680.00 | 8,000.00 | 7,500.00 | 7,800.00 | 7,800.00 | 865,113 |
| 2026-06-11 | 8,320.00 | 8,330.00 | 7,200.00 | 7,660.00 | 7,660.00 | 1,543,152 |
| 2026-06-10 | 8,020.00 | 8,270.00 | 7,770.00 | 8,070.00 | 8,070.00 | 1,223,203 |
| 2026-06-09 | 7,670.00 | 7,930.00 | 7,420.00 | 7,710.00 | 7,710.00 | 763,768 |
| 2026-06-08 | 7,720.00 | 7,900.00 | 7,500.00 | 7,600.00 | 7,600.00 | 617,422 |
| 2026-06-05 | 7,960.00 | 8,370.00 | 7,940.00 | 8,250.00 | 8,250.00 | 698,120 |
| 2026-06-04 | 8,060.00 | 8,340.00 | 7,830.00 | 8,150.00 | 8,150.00 | 856,810 |
| 2026-06-02 | 8,710.00 | 8,970.00 | 8,060.00 | 8,060.00 | 8,060.00 | 1,649,588 |
| 2026-06-01 | 9,300.00 | 9,490.00 | 8,750.00 | 8,870.00 | 8,870.00 | 1,578,378 |
| 2026-05-29 | 10,580.00 | 10,590.00 | 9,200.00 | 9,330.00 | 9,330.00 | 1,807,826 |
| 2026-05-28 | 10,430.00 | 10,520.00 | 9,790.00 | 10,070.00 | 10,070.00 | 1,814,565 |
| 2026-05-27 | 10,680.00 | 10,730.00 | 10,100.00 | 10,310.00 | 10,310.00 | 1,592,668 |
| 2026-05-26 | 11,600.00 | 11,660.00 | 10,450.00 | 10,710.00 | 10,710.00 | 1,911,457 |
| 2026-05-22 | 11,060.00 | 11,790.00 | 11,020.00 | 11,500.00 | 11,500.00 | 1,202,431 |
| 2026-05-21 | 11,000.00 | 11,400.00 | 10,640.00 | 11,060.00 | 11,060.00 | 1,575,365 |
| 2026-05-20 | 11,230.00 | 11,330.00 | 10,550.00 | 10,920.00 | 10,920.00 | 1,126,823 |
| 2026-05-19 | 11,810.00 | 12,470.00 | 11,170.00 | 11,230.00 | 11,230.00 | 1,724,621 |
| 2026-05-18 | 11,700.00 | 12,010.00 | 10,870.00 | 11,810.00 | 11,810.00 | 1,375,148 |
| 2026-05-15 | 12,200.00 | 12,200.00 | 11,520.00 | 11,700.00 | 11,700.00 | 1,339,125 |
| 2026-05-14 | 12,380.00 | 12,590.00 | 12,000.00 | 12,200.00 | 12,200.00 | 1,031,348 |
| 2026-05-13 | 13,110.00 | 13,310.00 | 12,000.00 | 12,380.00 | 12,380.00 | 1,504,325 |
| 2026-05-12 | 12,930.00 | 13,590.00 | 12,680.00 | 12,870.00 | 12,870.00 | 2,248,341 |
| 2026-05-11 | 13,100.00 | 13,580.00 | 12,730.00 | 12,930.00 | 12,930.00 | 2,737,115 |
| 2026-05-08 | 13,230.00 | 13,300.00 | 12,510.00 | 12,990.00 | 12,990.00 | 1,259,168 |
| 2026-05-07 | 13,000.00 | 13,390.00 | 12,650.00 | 12,840.00 | 12,840.00 | 1,746,522 |
| 2026-05-06 | 14,160.00 | 14,160.00 | 13,110.00 | 13,440.00 | 13,440.00 | 1,927,240 |
| 2026-05-04 | 13,520.00 | 14,270.00 | 13,160.00 | 14,270.00 | 14,270.00 | 1,816,214 |
| 2026-04-30 | 13,890.00 | 14,150.00 | 13,280.00 | 13,500.00 | 13,500.00 | 1,367,138 |
| 2026-04-29 | 14,280.00 | 14,420.00 | 13,700.00 | 13,890.00 | 13,890.00 | 1,648,459 |
| 2026-04-28 | 14,300.00 | 14,570.00 | 13,480.00 | 13,850.00 | 13,850.00 | 2,816,356 |
| 2026-04-27 | 14,930.00 | 14,940.00 | 13,750.00 | 14,280.00 | 14,280.00 | 2,433,623 |
| 2026-04-24 | 15,650.00 | 16,430.00 | 14,610.00 | 14,930.00 | 14,930.00 | 3,877,269 |
| 2026-04-23 | 15,690.00 | 16,140.00 | 15,090.00 | 15,310.00 | 15,310.00 | 3,979,981 |
| 2026-04-22 | 14,990.00 | 18,730.00 | 14,680.00 | 16,360.00 | 16,360.00 | 26,153,850 |
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.