Firstec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 4,795.00 | 4,795.00 | 4,460.00 | 4,605.00 | 4,605.00 | 2,686,635 |
| 2026-01-20 | 4,630.00 | 5,070.00 | 4,445.00 | 4,845.00 | 4,845.00 | 11,184,460 |
| 2026-01-19 | 3,985.00 | 4,630.00 | 3,980.00 | 4,435.00 | 4,435.00 | 9,919,398 |
| 2026-01-16 | 3,990.00 | 4,045.00 | 3,900.00 | 3,945.00 | 3,945.00 | 611,918 |
| 2026-01-15 | 3,870.00 | 4,010.00 | 3,830.00 | 3,990.00 | 3,990.00 | 1,069,839 |
| 2026-01-14 | 3,900.00 | 3,935.00 | 3,840.00 | 3,865.00 | 3,865.00 | 686,203 |
| 2026-01-13 | 3,970.00 | 3,970.00 | 3,865.00 | 3,955.00 | 3,955.00 | 1,012,853 |
| 2026-01-12 | 4,130.00 | 4,200.00 | 3,900.00 | 3,970.00 | 3,970.00 | 1,407,859 |
| 2026-01-09 | 4,255.00 | 4,400.00 | 3,980.00 | 4,065.00 | 4,065.00 | 3,797,836 |
| 2026-01-08 | 4,085.00 | 4,170.00 | 4,010.00 | 4,060.00 | 4,060.00 | 477,962 |
| 2026-01-07 | 4,135.00 | 4,190.00 | 4,000.00 | 4,045.00 | 4,045.00 | 528,874 |
| 2026-01-06 | 4,200.00 | 4,215.00 | 4,125.00 | 4,185.00 | 4,185.00 | 401,774 |
| 2026-01-05 | 4,100.00 | 4,190.00 | 4,035.00 | 4,190.00 | 4,190.00 | 637,100 |
| 2026-01-02 | 3,925.00 | 4,035.00 | 3,905.00 | 4,000.00 | 4,000.00 | 357,680 |
| 2025-12-30 | 3,955.00 | 3,955.00 | 3,850.00 | 3,880.00 | 3,880.00 | 296,363 |
| 2025-12-29 | 3,835.00 | 4,165.00 | 3,800.00 | 3,955.00 | 3,955.00 | 1,090,863 |
| 2025-12-26 | 3,895.00 | 3,920.00 | 3,785.00 | 3,795.00 | 3,795.00 | 321,054 |
| 2025-12-24 | 3,960.00 | 3,975.00 | 3,835.00 | 3,885.00 | 3,885.00 | 205,546 |
| 2025-12-23 | 4,075.00 | 4,105.00 | 3,915.00 | 3,950.00 | 3,950.00 | 327,755 |
| 2025-12-22 | 3,910.00 | 4,050.00 | 3,910.00 | 4,040.00 | 4,040.00 | 454,338 |
| 2025-12-19 | 3,755.00 | 3,925.00 | 3,755.00 | 3,880.00 | 3,880.00 | 286,151 |
| 2025-12-18 | 3,760.00 | 3,795.00 | 3,710.00 | 3,750.00 | 3,750.00 | 142,399 |
| 2025-12-17 | 3,875.00 | 3,875.00 | 3,775.00 | 3,790.00 | 3,790.00 | 199,373 |
| 2025-12-16 | 3,970.00 | 3,970.00 | 3,815.00 | 3,845.00 | 3,845.00 | 254,322 |
| 2025-12-15 | 3,945.00 | 4,035.00 | 3,890.00 | 3,970.00 | 3,970.00 | 403,329 |
| 2025-12-12 | 3,850.00 | 4,000.00 | 3,850.00 | 3,955.00 | 3,955.00 | 558,395 |
| 2025-12-11 | 3,815.00 | 3,870.00 | 3,805.00 | 3,850.00 | 3,850.00 | 230,005 |
| 2025-12-10 | 3,870.00 | 3,875.00 | 3,800.00 | 3,810.00 | 3,810.00 | 167,587 |
| 2025-12-09 | 3,880.00 | 3,925.00 | 3,850.00 | 3,875.00 | 3,875.00 | 168,457 |
| 2025-12-08 | 3,900.00 | 3,930.00 | 3,850.00 | 3,900.00 | 3,900.00 | 235,954 |
| 2025-12-05 | 3,910.00 | 3,935.00 | 3,845.00 | 3,900.00 | 3,900.00 | 240,205 |
| 2025-12-04 | 3,975.00 | 4,005.00 | 3,865.00 | 3,910.00 | 3,910.00 | 260,291 |
| 2025-12-03 | 4,000.00 | 4,005.00 | 3,925.00 | 3,965.00 | 3,965.00 | 199,839 |
| 2025-12-02 | 3,870.00 | 3,970.00 | 3,855.00 | 3,965.00 | 3,965.00 | 224,334 |
| 2025-12-01 | 4,030.00 | 4,045.00 | 3,890.00 | 3,905.00 | 3,905.00 | 283,010 |
| 2025-11-28 | 3,940.00 | 4,050.00 | 3,930.00 | 4,030.00 | 4,030.00 | 224,018 |
| 2025-11-27 | 3,970.00 | 3,985.00 | 3,910.00 | 3,920.00 | 3,920.00 | 145,515 |
| 2025-11-26 | 3,900.00 | 3,955.00 | 3,855.00 | 3,955.00 | 3,955.00 | 217,166 |
| 2025-11-25 | 3,870.00 | 3,935.00 | 3,825.00 | 3,880.00 | 3,880.00 | 203,244 |
| 2025-11-24 | 3,850.00 | 3,950.00 | 3,700.00 | 3,860.00 | 3,860.00 | 438,013 |
| 2025-11-21 | 3,950.00 | 3,950.00 | 3,780.00 | 3,815.00 | 3,815.00 | 359,241 |
| 2025-11-20 | 3,915.00 | 4,020.00 | 3,915.00 | 3,990.00 | 3,990.00 | 222,949 |
| 2025-11-19 | 3,945.00 | 4,010.00 | 3,855.00 | 3,910.00 | 3,910.00 | 260,091 |
| 2025-11-18 | 4,000.00 | 4,075.00 | 3,870.00 | 3,915.00 | 3,915.00 | 318,811 |
| 2025-11-17 | 3,975.00 | 4,065.00 | 3,940.00 | 4,030.00 | 4,030.00 | 251,959 |
| 2025-11-14 | 3,985.00 | 4,095.00 | 3,930.00 | 3,965.00 | 3,965.00 | 369,393 |
| 2025-11-13 | 3,995.00 | 4,055.00 | 3,965.00 | 4,040.00 | 4,040.00 | 329,431 |
| 2025-11-12 | 4,130.00 | 4,155.00 | 3,955.00 | 4,020.00 | 4,020.00 | 711,655 |
| 2025-11-11 | 4,245.00 | 4,295.00 | 4,090.00 | 4,120.00 | 4,120.00 | 386,269 |
| 2025-11-10 | 4,145.00 | 4,245.00 | 4,110.00 | 4,220.00 | 4,220.00 | 263,609 |
| 2025-11-07 | 4,240.00 | 4,265.00 | 4,100.00 | 4,150.00 | 4,150.00 | 603,543 |
| 2025-11-06 | 4,405.00 | 4,485.00 | 4,260.00 | 4,305.00 | 4,305.00 | 459,524 |
| 2025-11-05 | 4,575.00 | 4,580.00 | 4,200.00 | 4,335.00 | 4,335.00 | 1,066,753 |
| 2025-11-04 | 4,730.00 | 4,730.00 | 4,555.00 | 4,575.00 | 4,575.00 | 537,478 |
| 2025-11-03 | 4,645.00 | 4,860.00 | 4,630.00 | 4,730.00 | 4,730.00 | 643,970 |
| 2025-10-31 | 4,710.00 | 4,735.00 | 4,605.00 | 4,630.00 | 4,630.00 | 674,807 |
| 2025-10-30 | 4,800.00 | 5,150.00 | 4,705.00 | 4,775.00 | 4,775.00 | 2,363,871 |
| 2025-10-29 | 4,850.00 | 4,870.00 | 4,690.00 | 4,695.00 | 4,695.00 | 529,099 |
| 2025-10-28 | 4,800.00 | 4,850.00 | 4,720.00 | 4,750.00 | 4,750.00 | 463,519 |
| 2025-10-27 | 4,980.00 | 5,010.00 | 4,695.00 | 4,795.00 | 4,795.00 | 1,333,889 |
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.