Firstec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 15,250.00 | 15,620.00 | 14,190.00 | 14,410.00 | 14,410.00 | 6,863,490 |
| 2026-04-20 | 13,970.00 | 16,480.00 | 13,580.00 | 15,700.00 | 15,700.00 | 27,649,350 |
| 2026-04-17 | 11,840.00 | 14,330.00 | 11,690.00 | 13,480.00 | 13,480.00 | 26,713,789 |
| 2026-04-16 | 12,050.00 | 12,450.00 | 11,650.00 | 11,730.00 | 11,730.00 | 4,303,464 |
| 2026-04-15 | 11,940.00 | 12,690.00 | 11,440.00 | 12,200.00 | 12,200.00 | 7,740,826 |
| 2026-04-14 | 11,500.00 | 12,140.00 | 11,230.00 | 11,950.00 | 11,950.00 | 6,796,863 |
| 2026-04-13 | 11,800.00 | 12,230.00 | 10,810.00 | 12,000.00 | 12,000.00 | 21,119,301 |
| 2026-04-10 | 10,570.00 | 11,750.00 | 10,370.00 | 11,390.00 | 11,390.00 | 30,887,029 |
| 2026-04-09 | 8,270.00 | 9,770.00 | 7,950.00 | 9,770.00 | 9,770.00 | 18,633,961 |
| 2026-04-08 | 7,330.00 | 7,630.00 | 7,220.00 | 7,520.00 | 7,520.00 | 1,962,954 |
| 2026-04-07 | 7,750.00 | 7,990.00 | 7,580.00 | 7,660.00 | 7,660.00 | 2,010,016 |
| 2026-04-06 | 9,000.00 | 9,000.00 | 7,820.00 | 7,910.00 | 7,910.00 | 4,940,851 |
| 2026-04-03 | 7,550.00 | 9,300.00 | 7,470.00 | 9,130.00 | 9,130.00 | 14,055,100 |
| 2026-04-02 | 7,300.00 | 7,670.00 | 7,140.00 | 7,310.00 | 7,310.00 | 3,673,379 |
| 2026-04-01 | 6,700.00 | 7,280.00 | 6,700.00 | 7,170.00 | 7,170.00 | 1,386,879 |
| 2026-03-31 | 6,800.00 | 6,880.00 | 6,570.00 | 6,600.00 | 6,600.00 | 865,544 |
| 2026-03-30 | 7,130.00 | 7,290.00 | 6,750.00 | 6,860.00 | 6,860.00 | 850,612 |
| 2026-03-27 | 7,160.00 | 7,250.00 | 6,920.00 | 7,140.00 | 7,140.00 | 698,590 |
| 2026-03-26 | 7,650.00 | 7,730.00 | 7,170.00 | 7,230.00 | 7,230.00 | 1,115,217 |
| 2026-03-25 | 6,890.00 | 7,660.00 | 6,820.00 | 7,530.00 | 7,530.00 | 2,642,002 |
| 2026-03-24 | 7,000.00 | 7,140.00 | 6,850.00 | 6,910.00 | 6,910.00 | 1,430,883 |
| 2026-03-23 | 7,060.00 | 7,650.00 | 6,840.00 | 7,070.00 | 7,070.00 | 4,121,007 |
| 2026-03-20 | 7,330.00 | 7,400.00 | 7,040.00 | 7,060.00 | 7,060.00 | 1,858,461 |
| 2026-03-19 | 7,870.00 | 7,990.00 | 7,330.00 | 7,470.00 | 7,470.00 | 2,370,029 |
| 2026-03-18 | 7,600.00 | 7,880.00 | 7,410.00 | 7,550.00 | 7,550.00 | 2,235,549 |
| 2026-03-17 | 8,040.00 | 8,100.00 | 7,420.00 | 7,550.00 | 7,550.00 | 3,380,869 |
| 2026-03-16 | 7,380.00 | 8,490.00 | 7,380.00 | 8,000.00 | 8,000.00 | 9,623,906 |
| 2026-03-13 | 7,360.00 | 7,690.00 | 7,160.00 | 7,310.00 | 7,310.00 | 2,807,273 |
| 2026-03-12 | 7,780.00 | 7,990.00 | 7,210.00 | 7,320.00 | 7,320.00 | 3,535,687 |
| 2026-03-11 | 7,830.00 | 8,130.00 | 7,510.00 | 7,670.00 | 7,670.00 | 4,493,678 |
| 2026-03-10 | 7,890.00 | 8,550.00 | 7,750.00 | 8,050.00 | 8,050.00 | 5,336,409 |
| 2026-03-09 | 9,450.00 | 9,940.00 | 8,600.00 | 8,660.00 | 8,660.00 | 10,469,290 |
| 2026-03-06 | 8,500.00 | 9,900.00 | 7,900.00 | 9,020.00 | 9,020.00 | 35,513,434 |
| 2026-03-05 | 6,940.00 | 8,120.00 | 6,940.00 | 7,720.00 | 7,720.00 | 7,902,724 |
| 2026-03-04 | 8,500.00 | 9,500.00 | 6,710.00 | 6,710.00 | 6,710.00 | 15,977,410 |
| 2026-03-03 | 8,250.00 | 8,600.00 | 7,500.00 | 7,990.00 | 7,990.00 | 14,443,150 |
| 2026-02-27 | 7,160.00 | 7,280.00 | 6,720.00 | 6,720.00 | 6,720.00 | 2,662,584 |
| 2026-02-26 | 7,140.00 | 7,240.00 | 6,970.00 | 6,980.00 | 6,980.00 | 2,264,088 |
| 2026-02-25 | 7,280.00 | 7,650.00 | 7,030.00 | 7,240.00 | 7,240.00 | 3,958,938 |
| 2026-02-24 | 7,200.00 | 7,570.00 | 6,880.00 | 7,320.00 | 7,320.00 | 4,782,270 |
| 2026-02-23 | 6,700.00 | 7,990.00 | 6,250.00 | 7,270.00 | 7,270.00 | 22,712,680 |
| 2026-02-20 | 5,360.00 | 6,870.00 | 5,360.00 | 6,720.00 | 6,720.00 | 19,337,529 |
| 2026-02-19 | 5,320.00 | 5,490.00 | 5,100.00 | 5,330.00 | 5,330.00 | 3,557,604 |
| 2026-02-13 | 4,995.00 | 5,360.00 | 4,900.00 | 5,200.00 | 5,200.00 | 5,452,391 |
| 2026-02-12 | 4,710.00 | 5,140.00 | 4,650.00 | 4,995.00 | 4,995.00 | 4,353,758 |
| 2026-02-11 | 4,685.00 | 4,690.00 | 4,600.00 | 4,630.00 | 4,630.00 | 544,134 |
| 2026-02-10 | 4,755.00 | 4,795.00 | 4,620.00 | 4,680.00 | 4,680.00 | 785,658 |
| 2026-02-09 | 4,700.00 | 4,800.00 | 4,670.00 | 4,750.00 | 4,750.00 | 1,203,686 |
| 2026-02-06 | 4,420.00 | 4,670.00 | 4,320.00 | 4,585.00 | 4,585.00 | 1,255,271 |
| 2026-02-05 | 4,835.00 | 4,835.00 | 4,560.00 | 4,570.00 | 4,570.00 | 1,650,855 |
| 2026-02-04 | 4,840.00 | 4,945.00 | 4,745.00 | 4,840.00 | 4,840.00 | 2,306,282 |
| 2026-02-03 | 4,700.00 | 4,890.00 | 4,550.00 | 4,740.00 | 4,740.00 | 2,653,683 |
| 2026-02-02 | 4,400.00 | 4,900.00 | 4,330.00 | 4,615.00 | 4,615.00 | 5,722,411 |
| 2026-01-30 | 4,590.00 | 4,590.00 | 4,335.00 | 4,435.00 | 4,435.00 | 1,520,273 |
| 2026-01-29 | 4,365.00 | 4,540.00 | 4,260.00 | 4,500.00 | 4,500.00 | 1,644,156 |
| 2026-01-28 | 4,345.00 | 4,425.00 | 4,305.00 | 4,360.00 | 4,360.00 | 885,841 |
| 2026-01-27 | 4,420.00 | 4,425.00 | 4,305.00 | 4,345.00 | 4,345.00 | 814,812 |
| 2026-01-26 | 4,500.00 | 4,505.00 | 4,395.00 | 4,420.00 | 4,420.00 | 1,136,079 |
| 2026-01-23 | 4,365.00 | 4,505.00 | 4,360.00 | 4,430.00 | 4,430.00 | 1,145,683 |
| 2026-01-22 | 4,680.00 | 4,685.00 | 4,330.00 | 4,350.00 | 4,350.00 | 2,139,736 |
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.