Skip to main content
logo
FIRSTEC Co., Ltd (KRX:010820)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,840.00
+90.00 (2.40%)
Last updated: Dec 19, 2025, 10:06 AM KST

FIRSTEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 20253,755.003,925.003,755.003,880.003,880.003.47%286,151
Dec 18, 20253,760.003,795.003,710.003,750.003,750.00-1.06%141,225
Dec 17, 20253,875.003,875.003,775.003,790.003,790.00-1.43%199,068
Dec 16, 20253,970.003,970.003,815.003,845.003,845.00-3.15%253,604
Dec 15, 20253,945.004,035.003,890.003,970.003,970.000.38%399,687
Dec 12, 20253,850.004,000.003,850.003,955.003,955.002.73%556,121
Dec 11, 20253,815.003,870.003,805.003,850.003,850.001.05%229,446
Dec 10, 20253,870.003,875.003,800.003,810.003,810.00-1.68%167,587
Dec 9, 20253,880.003,925.003,850.003,875.003,875.00-0.64%168,170
Dec 8, 20253,900.003,930.003,850.003,900.003,900.00-235,772
Dec 5, 20253,910.003,935.003,845.003,900.003,900.00-0.26%240,205
Dec 4, 20253,975.004,005.003,865.003,910.003,910.00-1.39%259,672
Dec 3, 20254,000.004,005.003,925.003,965.003,965.00-198,448
Dec 2, 20253,870.003,970.003,855.003,965.003,965.001.54%221,679
Dec 1, 20254,030.004,045.003,890.003,905.003,905.00-3.10%282,561
Nov 28, 20253,940.004,050.003,930.004,030.004,030.002.81%224,018
Nov 27, 20253,970.003,985.003,910.003,920.003,920.00-0.88%144,925
Nov 26, 20253,900.003,955.003,855.003,955.003,955.001.93%208,129
Nov 25, 20253,870.003,935.003,825.003,880.003,880.000.52%201,287
Nov 24, 20253,850.003,950.003,700.003,860.003,860.001.18%435,730
Nov 21, 20253,950.003,950.003,780.003,815.003,815.00-4.39%356,985
Nov 20, 20253,915.004,020.003,915.003,990.003,990.002.05%220,892
Nov 19, 20253,945.004,010.003,855.003,910.003,910.00-0.13%260,091
Nov 18, 20254,000.004,075.003,870.003,915.003,915.00-2.85%318,811
Nov 17, 20253,975.004,065.003,940.004,030.004,030.001.64%251,959
Nov 14, 20253,985.004,095.003,930.003,965.003,965.00-1.86%369,393
Nov 13, 20253,995.004,055.003,965.004,040.004,040.000.50%329,431
Nov 12, 20254,130.004,155.003,955.004,020.004,020.00-2.43%711,655
Nov 11, 20254,245.004,295.004,090.004,120.004,120.00-2.37%386,269
Nov 10, 20254,145.004,245.004,110.004,220.004,220.001.69%263,609
Nov 7, 20254,240.004,265.004,100.004,150.004,150.00-3.60%603,543
Nov 6, 20254,405.004,485.004,260.004,305.004,305.00-0.69%459,524
Nov 5, 20254,575.004,580.004,200.004,335.004,335.00-5.25%1,066,753
Nov 4, 20254,730.004,730.004,555.004,575.004,575.00-3.28%537,478
Nov 3, 20254,645.004,860.004,630.004,730.004,730.002.16%643,970
Oct 31, 20254,710.004,735.004,605.004,630.004,630.00-3.04%674,807
Oct 30, 20254,800.005,150.004,705.004,775.004,775.001.70%2,363,871
Oct 29, 20254,850.004,870.004,690.004,695.004,695.00-1.16%529,099
Oct 28, 20254,800.004,850.004,720.004,750.004,750.00-0.94%463,519
Oct 27, 20254,980.005,010.004,695.004,795.004,795.00-3.03%1,333,889
Oct 24, 20255,030.005,100.004,840.004,945.004,945.00-1,558,291
Oct 23, 20254,700.005,150.004,660.004,945.004,945.005.44%3,959,532
Oct 22, 20254,865.004,870.004,585.004,690.004,690.00-2.29%654,611
Oct 21, 20254,655.004,890.004,645.004,800.004,800.004.35%1,628,525
Oct 20, 20254,410.004,645.004,380.004,600.004,600.006.11%841,775
Oct 17, 20254,515.004,530.004,330.004,335.004,335.00-3.88%768,818
Oct 16, 20254,650.004,655.004,485.004,510.004,510.00-2.91%488,230
Oct 15, 20254,510.004,670.004,510.004,645.004,645.003.80%523,102
Oct 14, 20254,670.004,690.004,430.004,475.004,475.00-3.97%754,754
Oct 13, 20254,700.004,775.004,650.004,660.004,660.00-2.51%630,340