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
2025-01-233,200.003,200.003,080.003,085.003,085.00327,333
2025-01-223,150.003,205.003,135.003,175.003,175.00381,428
2025-01-213,135.003,190.003,110.003,145.003,145.00327,288
2025-01-203,120.003,135.003,090.003,115.003,115.00250,220
2025-01-173,145.003,145.003,105.003,120.003,120.00205,774
2025-01-163,150.003,170.003,105.003,145.003,145.00275,076
2025-01-153,160.003,185.003,130.003,135.003,135.00308,237
2025-01-143,115.003,175.003,115.003,155.003,155.00328,026
2025-01-133,110.003,170.003,105.003,115.003,115.00255,726
2025-01-103,135.003,135.003,075.003,110.003,110.00253,727
2025-01-093,105.003,130.003,045.003,120.003,120.00256,842
2025-01-083,105.003,120.003,055.003,105.003,105.00261,275
2025-01-073,120.003,170.003,100.003,120.003,120.00435,196
2025-01-063,145.003,145.003,090.003,110.003,110.00483,117
2025-01-033,060.003,090.003,035.003,075.003,075.00369,229
2025-01-022,965.003,080.002,965.003,070.003,070.00487,115
2024-12-302,895.002,975.002,895.002,965.002,965.00208,604
2024-12-272,970.002,980.002,905.002,925.002,925.00309,741
2024-12-263,040.003,040.002,950.002,970.002,970.00355,703
2024-12-243,005.003,070.003,000.003,030.003,030.00346,681
2024-12-232,915.003,015.002,915.003,005.003,005.00317,994
2024-12-202,970.003,005.002,870.002,900.002,900.00381,005
2024-12-193,030.003,035.002,925.002,980.002,980.00393,516
2024-12-183,005.003,210.002,945.003,030.003,030.002,404,265
2024-12-172,930.002,965.002,830.002,950.002,950.00679,470
2024-12-162,930.002,945.002,880.002,910.002,910.00317,316
2024-12-132,860.002,905.002,840.002,905.002,905.00306,167
2024-12-122,900.002,910.002,830.002,890.002,890.00290,030
2024-12-112,790.002,900.002,775.002,895.002,895.00375,893
2024-12-102,605.002,800.002,605.002,790.002,790.00669,749
2024-12-092,715.002,765.002,600.002,605.002,605.00942,357
2024-12-062,860.002,930.002,745.002,810.002,810.00902,056
2024-12-053,035.003,070.002,890.002,905.002,905.00924,013
2024-12-043,135.003,195.002,970.003,035.003,035.001,295,818
2024-12-033,255.003,275.003,220.003,235.003,235.00501,192
2024-12-023,190.003,285.003,160.003,220.003,220.00834,907
2024-11-293,175.003,240.003,140.003,185.003,185.001,096,749
2024-11-283,225.003,240.003,155.003,170.003,170.00776,064
2024-11-273,230.003,420.003,195.003,235.003,235.002,436,955
2024-11-263,430.003,430.003,125.003,205.003,205.001,898,649
2024-11-253,285.003,410.003,250.003,320.003,320.001,321,662
2024-11-223,535.003,625.003,260.003,315.003,315.002,867,952
2024-11-213,545.003,650.003,475.003,555.003,555.002,936,843
2024-11-203,590.003,695.003,445.003,600.003,600.007,778,714
2024-11-193,530.003,575.003,435.003,505.003,505.001,481,829
2024-11-183,675.003,720.003,520.003,560.003,560.005,582,190
2024-11-153,495.003,620.003,385.003,590.003,590.008,001,171
2024-11-143,250.003,485.003,245.003,440.003,440.002,571,778
2024-11-133,370.003,440.003,225.003,225.003,225.001,230,258
2024-11-123,385.003,525.003,360.003,405.003,405.002,811,520
2024-11-113,320.003,460.003,320.003,405.003,405.002,473,400
2024-11-083,375.003,400.003,285.003,295.003,295.001,506,824
2024-11-073,320.003,415.003,135.003,375.003,375.003,753,001
2024-11-063,095.003,290.003,045.003,265.003,265.002,981,132
2024-11-053,130.003,175.003,085.003,090.003,090.00889,808
2024-11-043,120.003,180.003,060.003,125.003,125.001,049,998
2024-11-013,170.003,290.003,150.003,175.003,175.001,996,649
2024-10-313,515.003,605.003,185.003,190.003,190.004,401,474
2024-10-303,505.003,580.003,385.003,500.003,500.003,961,284
2024-10-293,475.003,630.003,455.003,505.003,505.004,929,440
← NewerPage 8 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.