Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 010820.KO stock page

Firstec historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-245,030.005,100.004,840.004,945.004,945.001,558,291
2025-10-234,700.005,150.004,660.004,945.004,945.003,959,532
2025-10-224,865.004,870.004,585.004,690.004,690.00654,611
2025-10-214,655.004,890.004,645.004,800.004,800.001,628,525
2025-10-204,410.004,645.004,380.004,600.004,600.00841,775
2025-10-174,515.004,530.004,330.004,335.004,335.00768,818
2025-10-164,650.004,655.004,485.004,510.004,510.00488,230
2025-10-154,510.004,670.004,510.004,645.004,645.00523,102
2025-10-144,670.004,690.004,430.004,475.004,475.00754,754
2025-10-134,700.004,775.004,650.004,660.004,660.00630,340
2025-10-104,625.004,795.004,370.004,780.004,780.00970,802
2025-10-024,620.004,625.004,495.004,605.004,605.00482,137
2025-10-014,760.004,765.004,580.004,585.004,585.00734,783
2025-09-304,610.004,830.004,580.004,755.004,755.001,456,794
2025-09-294,390.004,755.004,390.004,610.004,610.001,277,308
2025-09-264,520.004,520.004,370.004,390.004,390.00602,590
2025-09-254,625.004,835.004,475.004,480.004,480.002,401,262
2025-09-244,555.005,010.004,550.004,655.004,655.002,669,458
2025-09-234,630.004,665.004,550.004,550.004,550.00539,457
2025-09-224,760.004,760.004,600.004,630.004,630.00569,775
2025-09-194,655.004,825.004,655.004,700.004,700.00694,793
2025-09-184,725.004,800.004,635.004,685.004,685.00966,040
2025-09-174,845.004,880.004,705.004,725.004,725.001,116,184
2025-09-164,930.005,060.004,810.004,840.004,840.001,813,301
2025-09-155,030.005,170.004,800.004,935.004,935.003,940,720
2025-09-124,930.004,970.004,730.004,860.004,860.002,772,505
2025-09-114,410.005,240.004,380.004,925.004,925.0017,905,939
2025-09-104,380.004,500.004,355.004,400.004,400.00748,961
2025-09-094,425.004,440.004,350.004,380.004,380.00462,318
2025-09-084,325.004,500.004,295.004,420.004,420.00602,060
2025-09-054,360.004,375.004,305.004,325.004,325.00374,091
2025-09-044,295.004,455.004,255.004,360.004,360.00707,263
2025-09-034,430.004,430.004,240.004,295.004,295.00523,652
2025-09-024,380.004,430.004,285.004,395.004,395.00953,350
2025-09-014,150.004,415.004,150.004,345.004,345.001,019,365
2025-08-294,210.004,255.004,145.004,190.004,190.00319,968
2025-08-284,215.004,275.004,160.004,210.004,210.00312,713
2025-08-274,460.004,470.004,180.004,235.004,235.00823,462
2025-08-264,390.004,415.004,280.004,345.004,345.00427,346
2025-08-254,420.004,430.004,310.004,390.004,390.00600,705
2025-08-224,060.004,350.004,060.004,335.004,335.00702,468
2025-08-214,000.004,075.003,965.004,050.004,050.00311,561
2025-08-203,975.004,045.003,890.003,965.003,965.00443,924
2025-08-194,140.004,165.004,030.004,030.004,030.00358,261
2025-08-184,260.004,260.004,060.004,135.004,135.00389,895
2025-08-144,205.004,325.004,200.004,245.004,245.00404,945
2025-08-134,230.004,295.004,140.004,205.004,205.00279,630
2025-08-124,305.004,360.004,210.004,210.004,210.00550,667
2025-08-114,310.004,315.004,245.004,265.004,265.00403,088
2025-08-084,440.004,445.004,305.004,320.004,320.00656,141
2025-08-074,505.004,565.004,405.004,450.004,450.00620,624
2025-08-064,545.004,545.004,445.004,495.004,495.00285,686
2025-08-054,330.004,605.004,330.004,565.004,565.00954,412
2025-08-044,305.004,430.004,280.004,330.004,330.00406,630
2025-08-014,475.004,475.004,250.004,285.004,285.00648,577
2025-07-314,460.004,505.004,370.004,425.004,425.00396,006
2025-07-304,625.004,630.004,450.004,470.004,470.00623,968
2025-07-294,530.004,650.004,420.004,590.004,590.00822,597
2025-07-284,620.004,690.004,460.004,530.004,530.00747,257
2025-07-254,625.004,685.004,545.004,590.004,590.00640,821
← NewerPage 5 of 21 · 1,223 trading daysOlder →

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.