Firstec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 2,160.00 | 2,160.00 | 2,100.00 | 2,125.00 | 2,125.00 | 175,105 |
| 2021-11-19 | 2,155.00 | 2,180.00 | 2,130.00 | 2,160.00 | 2,160.00 | 184,843 |
| 2021-11-18 | 2,160.00 | 2,230.00 | 2,155.00 | 2,165.00 | 2,165.00 | 382,774 |
| 2021-11-17 | 2,165.00 | 2,250.00 | 2,145.00 | 2,155.00 | 2,155.00 | 603,508 |
| 2021-11-16 | 2,135.00 | 2,155.00 | 2,125.00 | 2,125.00 | 2,125.00 | 142,901 |
| 2021-11-15 | 2,125.00 | 2,145.00 | 2,110.00 | 2,140.00 | 2,140.00 | 166,155 |
| 2021-11-12 | 2,075.00 | 2,125.00 | 2,070.00 | 2,120.00 | 2,120.00 | 156,635 |
| 2021-11-11 | 2,100.00 | 2,115.00 | 2,060.00 | 2,075.00 | 2,075.00 | 246,418 |
| 2021-11-10 | 2,145.00 | 2,155.00 | 2,095.00 | 2,100.00 | 2,100.00 | 340,036 |
| 2021-11-09 | 2,145.00 | 2,195.00 | 2,140.00 | 2,155.00 | 2,155.00 | 272,371 |
| 2021-11-08 | 2,180.00 | 2,185.00 | 2,145.00 | 2,155.00 | 2,155.00 | 343,435 |
| 2021-11-05 | 2,265.00 | 2,280.00 | 2,185.00 | 2,200.00 | 2,200.00 | 644,711 |
| 2021-11-04 | 2,125.00 | 2,615.00 | 2,125.00 | 2,265.00 | 2,265.00 | 4,873,799 |
| 2021-11-03 | 2,170.00 | 2,170.00 | 2,120.00 | 2,125.00 | 2,125.00 | 132,542 |
| 2021-11-02 | 2,130.00 | 2,160.00 | 2,105.00 | 2,150.00 | 2,150.00 | 183,084 |
| 2021-11-01 | 2,115.00 | 2,145.00 | 2,100.00 | 2,120.00 | 2,120.00 | 113,754 |
| 2021-10-29 | 2,160.00 | 2,160.00 | 2,110.00 | 2,125.00 | 2,125.00 | 130,881 |
| 2021-10-28 | 2,160.00 | 2,190.00 | 2,140.00 | 2,145.00 | 2,145.00 | 117,319 |
| 2021-10-27 | 2,215.00 | 2,220.00 | 2,135.00 | 2,165.00 | 2,165.00 | 163,208 |
| 2021-10-26 | 2,185.00 | 2,215.00 | 2,170.00 | 2,210.00 | 2,210.00 | 136,934 |
| 2021-10-25 | 2,155.00 | 2,195.00 | 2,120.00 | 2,185.00 | 2,185.00 | 199,263 |
| 2021-10-22 | 2,255.00 | 2,265.00 | 2,150.00 | 2,155.00 | 2,155.00 | 754,994 |
| 2021-10-21 | 2,295.00 | 2,305.00 | 2,245.00 | 2,295.00 | 2,295.00 | 357,907 |
| 2021-10-20 | 2,335.00 | 2,345.00 | 2,270.00 | 2,295.00 | 2,295.00 | 183,126 |
| 2021-10-19 | 2,320.00 | 2,370.00 | 2,295.00 | 2,325.00 | 2,325.00 | 442,462 |
| 2021-10-18 | 2,290.00 | 2,340.00 | 2,275.00 | 2,310.00 | 2,310.00 | 456,856 |
| 2021-10-15 | 2,220.00 | 2,240.00 | 2,190.00 | 2,235.00 | 2,235.00 | 143,739 |
| 2021-10-14 | 2,170.00 | 2,210.00 | 2,155.00 | 2,210.00 | 2,210.00 | 165,602 |
← NewerPage 21 of 21 · 1,228 trading days
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.