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
2025-04-243,575.003,615.003,530.003,595.003,595.00299,154
2025-04-233,610.003,630.003,555.003,580.003,580.00267,388
2025-04-223,540.003,610.003,510.003,585.003,585.00319,610
2025-04-213,655.003,655.003,565.003,585.003,585.00341,064
2025-04-183,610.003,665.003,550.003,635.003,635.00456,324
2025-04-173,625.003,775.003,560.003,610.003,610.001,343,655
2025-04-163,585.003,650.003,480.003,545.003,545.00449,802
2025-04-153,540.003,595.003,495.003,585.003,585.00416,108
2025-04-143,445.003,545.003,390.003,535.003,535.00488,654
2025-04-113,300.003,435.003,265.003,430.003,430.00399,874
2025-04-103,210.003,350.003,170.003,335.003,335.00459,348
2025-04-093,170.003,205.003,090.003,105.003,105.00296,543
2025-04-083,160.003,235.003,140.003,165.003,165.00447,393
2025-04-073,305.003,320.003,095.003,110.003,110.00606,945
2025-04-043,345.003,415.003,295.003,390.003,390.00560,463
2025-04-033,345.003,435.003,335.003,400.003,400.00262,763
2025-04-023,450.003,520.003,395.003,400.003,400.00424,231
2025-04-013,390.003,495.003,390.003,445.003,445.00360,416
2025-03-313,435.003,445.003,340.003,390.003,390.00326,005
2025-03-283,540.003,540.003,405.003,450.003,450.00358,269
2025-03-273,515.003,575.003,490.003,505.003,505.00306,819
2025-03-263,565.003,610.003,525.003,545.003,545.00317,261
2025-03-253,650.003,700.003,510.003,530.003,530.00753,630
2025-03-243,610.003,755.003,570.003,685.003,685.001,185,041
2025-03-213,600.003,650.003,500.003,610.003,610.00669,085
2025-03-203,870.003,890.003,665.003,665.003,665.00930,650
2025-03-193,880.003,935.003,805.003,870.003,870.00834,910
2025-03-183,960.003,975.003,850.003,875.003,875.001,610,862
2025-03-173,745.003,940.003,685.003,880.003,880.002,037,312
2025-03-143,725.003,770.003,670.003,720.003,720.00701,080
2025-03-133,700.003,790.003,680.003,725.003,725.001,200,881
2025-03-123,800.003,835.003,645.003,655.003,655.001,444,285
2025-03-113,660.003,780.003,650.003,765.003,765.001,299,086
2025-03-103,910.003,960.003,820.003,825.003,825.002,349,526
2025-03-074,045.004,055.003,770.003,860.003,860.003,933,983
2025-03-063,750.004,370.003,720.004,060.004,060.0020,637,750
2025-03-053,475.003,635.003,395.003,630.003,630.001,544,254
2025-03-043,250.003,490.003,250.003,470.003,470.001,413,194
2025-02-283,310.003,355.003,265.003,305.003,305.00318,370
2025-02-273,435.003,455.003,350.003,355.003,355.00393,354
2025-02-263,410.003,465.003,410.003,435.003,435.00411,282
2025-02-253,390.003,435.003,360.003,415.003,415.00316,298
2025-02-243,405.003,470.003,380.003,415.003,415.00361,043
2025-02-213,410.003,465.003,385.003,435.003,435.00364,500
2025-02-203,460.003,490.003,340.003,435.003,435.00739,779
2025-02-193,510.003,510.003,420.003,480.003,480.00797,145
2025-02-183,415.003,520.003,400.003,485.003,485.001,459,195
2025-02-173,350.003,410.003,295.003,395.003,395.00636,874
2025-02-143,390.003,415.003,340.003,345.003,345.00805,083
2025-02-133,310.003,480.003,300.003,390.003,390.003,680,281
2025-02-123,185.003,430.003,185.003,280.003,280.004,449,170
2025-02-113,205.003,270.003,155.003,185.003,185.00483,145
2025-02-103,240.003,255.003,175.003,195.003,195.00409,596
2025-02-073,250.003,295.003,200.003,255.003,255.00782,673
2025-02-063,115.003,285.003,115.003,260.003,260.001,154,238
2025-02-053,055.003,115.003,030.003,100.003,100.00279,038
2025-02-043,005.003,065.003,005.003,055.003,055.00202,719
2025-02-033,005.003,040.002,935.003,005.003,005.00379,107
2025-01-313,115.003,135.003,000.003,040.003,040.00218,512
2025-01-243,095.003,160.003,095.003,120.003,120.00227,610
← NewerPage 7 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.