Firstec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5,280.00 | 5,670.00 | 5,220.00 | 5,670.00 | 5,670.00 | 278,240 |
| 2026-10-16 | 5,160.00 | 5,490.00 | 5,130.00 | 5,350.00 | 5,350.00 | 243,730 |
| 2026-10-15 | 5,310.00 | 5,350.00 | 5,030.00 | 5,150.00 | 5,150.00 | 339,626 |
| 2026-10-14 | 5,430.00 | 5,590.00 | 5,380.00 | 5,440.00 | 5,440.00 | 179,119 |
| 2026-10-13 | 5,340.00 | 5,480.00 | 5,150.00 | 5,420.00 | 5,420.00 | 415,097 |
| 2026-10-12 | 5,740.00 | 5,800.00 | 5,450.00 | 5,450.00 | 5,450.00 | 291,481 |
| 2026-10-08 | 5,970.00 | 5,970.00 | 5,780.00 | 5,780.00 | 5,780.00 | 311,486 |
| 2026-10-07 | 6,220.00 | 6,240.00 | 5,970.00 | 6,000.00 | 6,000.00 | 414,051 |
| 2026-10-06 | 6,530.00 | 6,620.00 | 6,170.00 | 6,200.00 | 6,200.00 | 788,916 |
| 2026-10-02 | 6,430.00 | 6,630.00 | 6,400.00 | 6,520.00 | 6,520.00 | 556,269 |
| 2026-10-01 | 6,280.00 | 6,460.00 | 6,210.00 | 6,410.00 | 6,410.00 | 372,712 |
| 2026-09-30 | 6,170.00 | 6,490.00 | 6,170.00 | 6,280.00 | 6,280.00 | 482,164 |
| 2026-09-29 | 6,220.00 | 6,410.00 | 6,090.00 | 6,170.00 | 6,170.00 | 447,605 |
| 2026-09-28 | 6,310.00 | 6,410.00 | 6,200.00 | 6,210.00 | 6,210.00 | 252,839 |
| 2026-09-23 | 6,320.00 | 6,390.00 | 6,240.00 | 6,300.00 | 6,300.00 | 188,554 |
| 2026-09-22 | 6,440.00 | 6,460.00 | 6,200.00 | 6,340.00 | 6,340.00 | 430,432 |
| 2026-09-21 | 6,510.00 | 6,670.00 | 6,240.00 | 6,430.00 | 6,430.00 | 562,738 |
| 2026-09-18 | 6,400.00 | 6,440.00 | 6,200.00 | 6,390.00 | 6,390.00 | 418,196 |
| 2026-09-17 | 6,120.00 | 6,540.00 | 6,090.00 | 6,350.00 | 6,350.00 | 711,185 |
| 2026-09-16 | 6,040.00 | 6,190.00 | 5,940.00 | 6,090.00 | 6,090.00 | 308,685 |
| 2026-09-15 | 6,050.00 | 6,140.00 | 5,940.00 | 6,010.00 | 6,010.00 | 301,123 |
| 2026-09-14 | 6,050.00 | 6,210.00 | 5,950.00 | 6,070.00 | 6,070.00 | 404,086 |
| 2026-09-11 | 6,090.00 | 6,230.00 | 6,020.00 | 6,090.00 | 6,090.00 | 321,772 |
| 2026-09-10 | 6,180.00 | 6,300.00 | 6,030.00 | 6,090.00 | 6,090.00 | 404,685 |
| 2026-09-09 | 6,020.00 | 6,270.00 | 5,980.00 | 6,200.00 | 6,200.00 | 404,213 |
| 2026-09-08 | 5,910.00 | 6,190.00 | 5,850.00 | 6,000.00 | 6,000.00 | 394,429 |
| 2026-09-07 | 5,750.00 | 6,270.00 | 5,710.00 | 5,900.00 | 5,900.00 | 617,331 |
| 2026-09-04 | 5,530.00 | 5,720.00 | 5,530.00 | 5,670.00 | 5,670.00 | 196,562 |
| 2026-09-03 | 5,480.00 | 5,640.00 | 5,310.00 | 5,520.00 | 5,520.00 | 234,821 |
| 2026-09-02 | 5,550.00 | 5,590.00 | 5,420.00 | 5,430.00 | 5,430.00 | 196,722 |
| 2026-09-01 | 5,830.00 | 5,920.00 | 5,570.00 | 5,660.00 | 5,660.00 | 233,473 |
| 2026-08-31 | 5,850.00 | 5,900.00 | 5,630.00 | 5,790.00 | 5,790.00 | 233,576 |
| 2026-08-28 | 5,960.00 | 6,030.00 | 5,800.00 | 5,930.00 | 5,930.00 | 211,830 |
| 2026-08-27 | 6,010.00 | 6,070.00 | 5,910.00 | 5,950.00 | 5,950.00 | 209,394 |
| 2026-08-26 | 6,050.00 | 6,120.00 | 5,910.00 | 5,960.00 | 5,960.00 | 200,745 |
| 2026-08-25 | 5,640.00 | 6,090.00 | 5,550.00 | 6,050.00 | 6,050.00 | 244,197 |
| 2026-08-24 | 5,710.00 | 5,910.00 | 5,610.00 | 5,770.00 | 5,770.00 | 238,784 |
| 2026-08-21 | 5,980.00 | 5,980.00 | 5,720.00 | 5,730.00 | 5,730.00 | 400,046 |
| 2026-08-20 | 6,130.00 | 6,290.00 | 6,090.00 | 6,180.00 | 6,180.00 | 313,869 |
| 2026-08-19 | 6,450.00 | 6,600.00 | 6,040.00 | 6,090.00 | 6,090.00 | 461,545 |
| 2026-08-18 | 6,590.00 | 6,750.00 | 6,400.00 | 6,420.00 | 6,420.00 | 464,306 |
| 2026-08-14 | 6,750.00 | 7,120.00 | 6,450.00 | 6,590.00 | 6,590.00 | 872,697 |
| 2026-08-13 | 6,550.00 | 6,620.00 | 6,430.00 | 6,470.00 | 6,470.00 | 322,156 |
| 2026-08-12 | 6,420.00 | 6,530.00 | 6,260.00 | 6,460.00 | 6,460.00 | 307,013 |
| 2026-08-11 | 6,510.00 | 6,620.00 | 6,290.00 | 6,370.00 | 6,370.00 | 445,429 |
| 2026-08-10 | 6,140.00 | 6,750.00 | 6,140.00 | 6,500.00 | 6,500.00 | 1,007,753 |
| 2026-08-07 | 6,210.00 | 6,300.00 | 5,950.00 | 6,030.00 | 6,030.00 | 359,767 |
| 2026-08-06 | 6,280.00 | 6,610.00 | 6,040.00 | 6,160.00 | 6,160.00 | 662,496 |
| 2026-08-05 | 5,870.00 | 6,270.00 | 5,780.00 | 6,200.00 | 6,200.00 | 674,682 |
| 2026-08-04 | 5,340.00 | 5,820.00 | 5,340.00 | 5,760.00 | 5,760.00 | 662,273 |
| 2026-08-03 | 5,150.00 | 5,720.00 | 5,060.00 | 5,340.00 | 5,340.00 | 1,040,312 |
| 2026-07-31 | 4,790.00 | 5,390.00 | 4,790.00 | 5,340.00 | 5,340.00 | 814,696 |
| 2026-07-30 | 4,650.00 | 5,110.00 | 4,630.00 | 4,695.00 | 4,695.00 | 642,987 |
| 2026-07-29 | 5,070.00 | 5,180.00 | 4,600.00 | 4,695.00 | 4,695.00 | 786,027 |
| 2026-07-28 | 5,350.00 | 5,360.00 | 4,985.00 | 5,070.00 | 5,070.00 | 834,318 |
| 2026-07-27 | 6,010.00 | 6,010.00 | 5,460.00 | 5,500.00 | 5,500.00 | 1,225,043 |
| 2026-07-24 | 6,200.00 | 6,750.00 | 5,980.00 | 6,180.00 | 6,180.00 | 3,718,142 |
| 2026-07-23 | 5,790.00 | 6,170.00 | 5,710.00 | 6,130.00 | 6,130.00 | 550,301 |
| 2026-07-22 | 5,630.00 | 5,850.00 | 5,560.00 | 5,700.00 | 5,700.00 | 453,722 |
| 2026-07-21 | 5,540.00 | 5,610.00 | 5,360.00 | 5,500.00 | 5,500.00 | 331,019 |
Page 1 of 5 · 244 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.