Firstec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 4,670.00 | 4,770.00 | 4,400.00 | 4,400.00 | 4,400.00 | 5,446,100 |
| 2022-02-17 | 4,550.00 | 4,950.00 | 4,465.00 | 4,600.00 | 4,600.00 | 13,318,130 |
| 2022-02-16 | 4,185.00 | 4,630.00 | 4,100.00 | 4,530.00 | 4,530.00 | 10,904,540 |
| 2022-02-15 | 4,785.00 | 4,845.00 | 4,340.00 | 4,340.00 | 4,340.00 | 6,889,381 |
| 2022-02-14 | 5,020.00 | 5,230.00 | 4,750.00 | 4,750.00 | 4,750.00 | 14,645,220 |
| 2022-02-11 | 4,965.00 | 5,170.00 | 4,690.00 | 4,800.00 | 4,800.00 | 10,783,370 |
| 2022-02-10 | 4,790.00 | 5,390.00 | 4,730.00 | 4,910.00 | 4,910.00 | 27,219,840 |
| 2022-02-09 | 4,710.00 | 4,860.00 | 4,600.00 | 4,845.00 | 4,845.00 | 9,817,042 |
| 2022-02-08 | 4,935.00 | 5,070.00 | 4,630.00 | 4,780.00 | 4,780.00 | 17,041,439 |
| 2022-02-07 | 5,150.00 | 5,200.00 | 4,780.00 | 4,860.00 | 4,860.00 | 18,315,119 |
| 2022-02-04 | 4,165.00 | 5,440.00 | 4,055.00 | 5,250.00 | 5,250.00 | 79,771,531 |
| 2022-02-03 | 4,250.00 | 4,600.00 | 4,175.00 | 4,210.00 | 4,210.00 | 13,386,110 |
| 2022-01-28 | 3,775.00 | 4,200.00 | 3,560.00 | 4,200.00 | 4,200.00 | 21,183,990 |
| 2022-01-27 | 4,005.00 | 4,160.00 | 3,670.00 | 3,770.00 | 3,770.00 | 12,457,050 |
| 2022-01-26 | 4,280.00 | 4,325.00 | 3,900.00 | 3,900.00 | 3,900.00 | 10,092,470 |
| 2022-01-25 | 4,430.00 | 4,730.00 | 4,260.00 | 4,465.00 | 4,465.00 | 29,074,430 |
| 2022-01-24 | 4,590.00 | 5,030.00 | 4,220.00 | 4,330.00 | 4,330.00 | 47,676,594 |
| 2022-01-21 | 3,540.00 | 4,690.00 | 3,515.00 | 4,410.00 | 4,410.00 | 73,788,359 |
| 2022-01-20 | 3,560.00 | 3,710.00 | 3,350.00 | 3,670.00 | 3,670.00 | 27,043,430 |
| 2022-01-19 | 3,790.00 | 4,050.00 | 3,350.00 | 3,500.00 | 3,500.00 | 27,610,801 |
| 2022-01-18 | 4,065.00 | 4,870.00 | 3,750.00 | 3,750.00 | 3,750.00 | 93,822,109 |
| 2022-01-17 | 4,090.00 | 4,145.00 | 3,730.00 | 3,865.00 | 3,865.00 | 6,977,091 |
| 2022-01-14 | 4,200.00 | 4,285.00 | 3,935.00 | 4,055.00 | 4,055.00 | 14,056,190 |
| 2022-01-13 | 3,185.00 | 4,240.00 | 3,130.00 | 4,240.00 | 4,240.00 | 58,445,594 |
| 2022-01-12 | 3,095.00 | 3,390.00 | 3,075.00 | 3,265.00 | 3,265.00 | 5,594,875 |
| 2022-01-11 | 3,050.00 | 3,105.00 | 3,040.00 | 3,050.00 | 3,050.00 | 2,905,808 |
| 2022-01-10 | 3,015.00 | 3,080.00 | 2,965.00 | 3,070.00 | 3,070.00 | 6,145,902 |
| 2022-01-07 | 2,470.00 | 3,200.00 | 2,465.00 | 3,200.00 | 3,200.00 | 60,298,070 |
| 2022-01-06 | 2,520.00 | 2,555.00 | 2,455.00 | 2,465.00 | 2,465.00 | 1,655,812 |
| 2022-01-05 | 2,725.00 | 2,750.00 | 2,555.00 | 2,580.00 | 2,580.00 | 3,556,083 |
| 2022-01-04 | 2,760.00 | 2,820.00 | 2,645.00 | 2,645.00 | 2,645.00 | 5,020,001 |
| 2022-01-03 | 2,765.00 | 2,810.00 | 2,700.00 | 2,805.00 | 2,805.00 | 3,954,924 |
| 2021-12-30 | 2,820.00 | 2,840.00 | 2,750.00 | 2,800.00 | 2,800.00 | 3,871,435 |
| 2021-12-29 | 2,825.00 | 2,895.00 | 2,740.00 | 2,895.00 | 2,895.00 | 7,549,866 |
| 2021-12-28 | 2,890.00 | 2,985.00 | 2,680.00 | 2,840.00 | 2,840.00 | 15,804,200 |
| 2021-12-27 | 2,225.00 | 2,890.00 | 2,205.00 | 2,890.00 | 2,890.00 | 38,299,121 |
| 2021-12-24 | 2,200.00 | 2,260.00 | 2,185.00 | 2,225.00 | 2,225.00 | 280,144 |
| 2021-12-23 | 2,200.00 | 2,210.00 | 2,175.00 | 2,210.00 | 2,210.00 | 172,983 |
| 2021-12-22 | 2,200.00 | 2,220.00 | 2,175.00 | 2,200.00 | 2,200.00 | 221,574 |
| 2021-12-21 | 2,145.00 | 2,230.00 | 2,140.00 | 2,205.00 | 2,205.00 | 476,354 |
| 2021-12-20 | 2,205.00 | 2,210.00 | 2,150.00 | 2,150.00 | 2,150.00 | 305,639 |
| 2021-12-17 | 2,130.00 | 2,230.00 | 2,105.00 | 2,200.00 | 2,200.00 | 721,192 |
| 2021-12-16 | 2,110.00 | 2,250.00 | 2,100.00 | 2,130.00 | 2,130.00 | 1,284,535 |
| 2021-12-15 | 2,100.00 | 2,120.00 | 2,090.00 | 2,095.00 | 2,095.00 | 79,541 |
| 2021-12-14 | 2,075.00 | 2,115.00 | 2,075.00 | 2,110.00 | 2,110.00 | 71,088 |
| 2021-12-13 | 2,085.00 | 2,135.00 | 2,085.00 | 2,100.00 | 2,100.00 | 227,563 |
| 2021-12-10 | 2,105.00 | 2,105.00 | 2,055.00 | 2,090.00 | 2,090.00 | 51,198 |
| 2021-12-09 | 2,060.00 | 2,095.00 | 2,060.00 | 2,095.00 | 2,095.00 | 72,869 |
| 2021-12-08 | 2,075.00 | 2,105.00 | 2,060.00 | 2,065.00 | 2,065.00 | 86,176 |
| 2021-12-07 | 2,070.00 | 2,115.00 | 2,055.00 | 2,075.00 | 2,075.00 | 85,260 |
| 2021-12-06 | 2,065.00 | 2,065.00 | 2,030.00 | 2,060.00 | 2,060.00 | 64,970 |
| 2021-12-03 | 2,060.00 | 2,065.00 | 2,025.00 | 2,055.00 | 2,055.00 | 48,829 |
| 2021-12-02 | 2,000.00 | 2,050.00 | 2,000.00 | 2,045.00 | 2,045.00 | 61,901 |
| 2021-12-01 | 1,950.00 | 2,015.00 | 1,940.00 | 2,010.00 | 2,010.00 | 152,607 |
| 2021-11-30 | 2,025.00 | 2,045.00 | 1,910.00 | 1,950.00 | 1,950.00 | 333,977 |
| 2021-11-29 | 2,035.00 | 2,070.00 | 2,015.00 | 2,025.00 | 2,025.00 | 181,420 |
| 2021-11-26 | 2,125.00 | 2,140.00 | 2,055.00 | 2,070.00 | 2,070.00 | 303,922 |
| 2021-11-25 | 2,130.00 | 2,170.00 | 2,115.00 | 2,125.00 | 2,125.00 | 160,011 |
| 2021-11-24 | 2,150.00 | 2,170.00 | 2,115.00 | 2,135.00 | 2,135.00 | 99,096 |
| 2021-11-23 | 2,125.00 | 2,180.00 | 2,125.00 | 2,155.00 | 2,155.00 | 201,967 |
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.