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
2024-10-283,480.003,520.003,420.003,490.003,490.002,405,797
2024-10-253,475.003,600.003,405.003,510.003,510.005,295,895
2024-10-243,655.003,920.003,500.003,540.003,540.0025,631,990
2024-10-233,120.003,880.003,090.003,485.003,485.0039,301,980
2024-10-223,015.003,330.002,975.003,200.003,200.0011,574,010
2024-10-213,055.003,195.002,940.002,955.002,955.006,877,038
2024-10-182,835.003,150.002,815.002,915.002,915.005,882,082
2024-10-172,875.002,895.002,840.002,845.002,845.00225,678
2024-10-162,905.002,930.002,870.002,880.002,880.00264,547
2024-10-152,890.002,960.002,855.002,935.002,935.00638,174
2024-10-142,915.003,100.002,855.002,950.002,950.002,795,747
2024-10-112,835.002,865.002,805.002,825.002,825.00264,471
2024-10-102,860.002,870.002,795.002,830.002,830.00312,333
2024-10-082,920.002,960.002,885.002,895.002,895.00316,741
2024-10-072,875.002,950.002,850.002,935.002,935.00413,574
2024-10-042,850.002,910.002,845.002,885.002,885.00280,509
2024-10-022,945.003,015.002,830.002,830.002,830.00731,712
2024-09-302,925.002,985.002,870.002,870.002,870.00876,277
2024-09-272,920.002,920.002,875.002,890.002,890.00173,785
2024-09-262,880.002,920.002,855.002,910.002,910.00281,012
2024-09-252,870.002,950.002,865.002,910.002,910.00374,057
2024-09-242,865.002,890.002,845.002,870.002,870.00186,270
2024-09-232,880.002,885.002,830.002,865.002,865.00255,116
2024-09-202,770.002,870.002,770.002,855.002,855.00452,434
2024-09-192,780.002,805.002,750.002,770.002,770.00282,373
2024-09-132,780.002,800.002,745.002,750.002,750.00242,338
2024-09-122,715.002,780.002,710.002,775.002,775.00460,342
2024-09-112,855.002,895.002,690.002,690.002,690.001,351,930
2024-09-102,700.003,175.002,700.002,895.002,895.007,771,843
2024-09-092,560.002,710.002,555.002,685.002,685.00178,526
2024-09-062,690.002,765.002,660.002,665.002,665.00190,467
2024-09-052,770.002,815.002,700.002,735.002,735.00244,880
2024-09-042,900.002,900.002,760.002,760.002,760.00402,066
2024-09-032,945.002,985.002,920.002,920.002,920.0078,805
2024-09-022,980.002,985.002,945.002,955.002,955.00130,143
2024-08-302,905.002,990.002,900.002,980.002,980.00316,878
2024-08-292,905.002,915.002,890.002,900.002,900.00178,348
2024-08-282,985.002,990.002,915.002,920.002,920.00305,381
2024-08-273,025.003,025.002,950.002,985.002,985.00227,262
2024-08-262,980.003,035.002,970.003,005.003,005.00462,848
2024-08-232,985.003,015.002,905.002,970.002,970.00338,844
2024-08-223,035.003,040.002,985.002,990.002,990.00246,559
2024-08-213,045.003,070.003,000.003,005.003,005.00242,839
2024-08-203,070.003,095.002,900.003,070.003,070.00244,597
2024-08-193,075.003,160.003,045.003,060.003,060.00365,102
2024-08-163,170.003,175.003,080.003,095.003,095.00563,205
2024-08-143,195.003,240.003,160.003,220.003,220.00470,645
2024-08-133,230.003,325.003,180.003,205.003,205.001,299,808
2024-08-123,115.003,195.003,095.003,195.003,195.00446,234
2024-08-093,090.003,160.003,090.003,150.003,150.00434,469
2024-08-083,210.003,230.003,085.003,125.003,125.00824,161
2024-08-073,100.003,260.003,050.003,250.003,250.001,507,449
2024-08-062,800.003,130.002,760.003,125.003,125.002,341,832
2024-08-053,220.003,345.002,685.002,835.002,835.004,495,535
2024-08-023,170.003,265.003,090.003,145.003,145.001,171,808
2024-08-013,110.003,180.003,110.003,155.003,155.00173,836
2024-07-313,080.003,145.003,050.003,135.003,135.00225,221
2024-07-303,165.003,200.003,080.003,090.003,090.00358,516
2024-07-293,150.003,225.003,135.003,195.003,195.00217,861
2024-07-263,130.003,180.003,115.003,155.003,155.00179,520
← NewerPage 9 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.