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
2025-07-244,705.004,845.004,565.004,620.004,620.001,232,178
2025-07-234,700.004,775.004,630.004,700.004,700.00722,095
2025-07-224,675.005,040.004,655.004,710.004,710.003,418,269
2025-07-214,740.004,900.004,640.004,675.004,675.001,980,083
2025-07-184,665.004,780.004,455.004,740.004,740.001,651,803
2025-07-174,615.004,780.004,565.004,645.004,645.002,510,781
2025-07-164,280.004,875.004,215.004,620.004,620.0010,263,460
2025-07-154,030.004,350.004,030.004,275.004,275.001,999,443
2025-07-143,970.004,230.003,955.004,085.004,085.001,935,373
2025-07-114,005.004,015.003,900.003,925.003,925.00406,021
2025-07-103,975.004,050.003,900.003,985.003,985.00645,816
2025-07-093,825.003,995.003,800.003,950.003,950.00952,508
2025-07-083,705.003,775.003,695.003,755.003,755.00223,906
2025-07-073,755.003,760.003,645.003,705.003,705.00483,855
2025-07-043,835.003,890.003,755.003,755.003,755.00393,564
2025-07-033,875.003,930.003,820.003,840.003,840.00456,894
2025-07-023,845.003,860.003,740.003,850.003,850.00349,251
2025-07-013,855.003,880.003,825.003,840.003,840.00586,394
2025-06-303,895.003,900.003,810.003,850.003,850.00389,032
2025-06-273,920.003,970.003,845.003,870.003,870.00601,901
2025-06-263,945.003,960.003,795.003,865.003,865.00973,632
2025-06-253,960.003,980.003,885.003,930.003,930.00956,526
2025-06-244,005.004,035.003,910.003,955.003,955.001,540,469
2025-06-234,430.004,440.004,110.004,120.004,120.002,381,559
2025-06-204,195.004,325.004,090.004,230.004,230.001,478,571
2025-06-194,015.004,225.004,010.004,205.004,205.001,308,452
2025-06-184,270.004,270.004,025.004,050.004,050.001,130,520
2025-06-174,060.004,215.003,970.004,185.004,185.001,832,522
2025-06-164,440.004,440.004,055.004,140.004,140.003,184,057
2025-06-134,190.004,430.004,125.004,300.004,300.008,340,575
2025-06-124,000.004,250.003,960.004,120.004,120.002,275,530
2025-06-113,930.003,950.003,840.003,910.003,910.00805,345
2025-06-103,870.003,920.003,790.003,905.003,905.00746,113
2025-06-093,755.003,880.003,745.003,835.003,835.00830,885
2025-06-053,725.003,800.003,680.003,695.003,695.00482,082
2025-06-043,650.003,720.003,620.003,710.003,710.00403,176
2025-06-023,665.003,735.003,605.003,635.003,635.00512,092
2025-05-303,665.003,735.003,630.003,645.003,645.00502,151
2025-05-293,660.003,695.003,640.003,660.003,660.00299,452
2025-05-283,765.003,765.003,630.003,640.003,640.00699,485
2025-05-273,675.003,795.003,645.003,740.003,740.00641,436
2025-05-263,765.003,770.003,650.003,670.003,670.00447,842
2025-05-233,770.003,820.003,695.003,760.003,760.00547,019
2025-05-223,795.003,797.003,675.003,685.003,685.00455,467
2025-05-213,640.003,845.003,640.003,805.003,805.00789,594
2025-05-203,605.003,645.003,580.003,610.003,610.00257,813
2025-05-193,645.003,685.003,565.003,580.003,580.00370,316
2025-05-163,710.003,740.003,615.003,635.003,635.00345,044
2025-05-153,755.003,810.003,670.003,700.003,700.00447,167
2025-05-143,720.003,770.003,700.003,750.003,750.00398,023
2025-05-133,835.003,835.003,700.003,710.003,710.00686,820
2025-05-124,040.004,045.003,780.003,855.003,855.001,249,832
2025-05-093,980.004,040.003,915.003,990.003,990.00847,081
2025-05-083,885.004,035.003,860.003,950.003,950.001,338,956
2025-05-073,745.004,060.003,730.003,880.003,880.002,711,675
2025-05-023,555.003,740.003,555.003,710.003,710.00547,341
2025-04-303,560.003,600.003,525.003,585.003,585.00181,018
2025-04-293,630.003,655.003,555.003,565.003,565.00329,847
2025-04-283,635.003,675.003,605.003,640.003,640.00370,926
2025-04-253,595.003,660.003,585.003,635.003,635.00407,462
← NewerPage 6 of 21 · 1,227 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.