Skip to main content
logo
FIRSTEC Co., Ltd (KRX:010820)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,415.00
-5.00 (-0.11%)
Last updated: Sep 9, 2025, 9:52 AM KST

FIRSTEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 20254,325.004,500.004,295.004,420.004,420.002.20%612,423
Sep 5, 20254,360.004,375.004,305.004,325.004,325.00-0.80%380,724
Sep 4, 20254,295.004,455.004,255.004,360.004,360.001.51%707,263
Sep 3, 20254,430.004,430.004,240.004,295.004,295.00-2.28%523,652
Sep 2, 20254,380.004,430.004,285.004,395.004,395.001.15%953,350
Sep 1, 20254,150.004,415.004,150.004,345.004,345.003.70%1,026,431
Aug 29, 20254,210.004,255.004,145.004,190.004,190.00-0.48%319,968
Aug 28, 20254,215.004,275.004,160.004,210.004,210.00-0.59%312,713
Aug 27, 20254,460.004,470.004,180.004,235.004,235.00-2.53%823,462
Aug 26, 20254,390.004,415.004,280.004,345.004,345.00-1.03%436,137
Aug 25, 20254,420.004,430.004,310.004,390.004,390.001.27%605,833
Aug 22, 20254,060.004,350.004,060.004,335.004,335.007.04%702,468
Aug 21, 20254,000.004,075.003,965.004,050.004,050.002.14%311,561
Aug 20, 20253,975.004,045.003,890.003,965.003,965.00-1.61%443,924
Aug 19, 20254,140.004,165.004,030.004,030.004,030.00-2.54%358,261
Aug 18, 20254,260.004,260.004,060.004,135.004,135.00-2.59%389,895
Aug 14, 20254,205.004,325.004,200.004,245.004,245.000.95%404,945
Aug 13, 20254,230.004,295.004,140.004,205.004,205.00-0.12%295,582
Aug 12, 20254,305.004,360.004,210.004,210.004,210.00-1.29%550,667
Aug 11, 20254,310.004,315.004,245.004,265.004,265.00-1.27%403,088
Aug 8, 20254,440.004,445.004,305.004,320.004,320.00-2.92%656,141
Aug 7, 20254,505.004,565.004,405.004,450.004,450.00-1.00%620,624
Aug 6, 20254,545.004,545.004,445.004,495.004,495.00-1.53%285,686
Aug 5, 20254,330.004,605.004,330.004,565.004,565.005.43%961,735
Aug 4, 20254,305.004,430.004,280.004,330.004,330.001.05%406,630
Aug 1, 20254,475.004,475.004,250.004,285.004,285.00-3.16%660,629
Jul 31, 20254,460.004,505.004,370.004,425.004,425.00-1.01%396,006
Jul 30, 20254,625.004,630.004,450.004,470.004,470.00-2.61%625,701
Jul 29, 20254,530.004,650.004,420.004,590.004,590.001.32%824,670
Jul 28, 20254,620.004,690.004,460.004,530.004,530.00-1.31%755,606
Jul 25, 20254,625.004,685.004,545.004,590.004,590.00-0.65%640,821
Jul 24, 20254,705.004,845.004,565.004,620.004,620.00-1.70%1,232,178
Jul 23, 20254,700.004,775.004,630.004,700.004,700.00-0.21%728,717
Jul 22, 20254,675.005,040.004,655.004,710.004,710.000.75%3,420,260
Jul 21, 20254,740.004,900.004,640.004,675.004,675.00-1.37%1,980,083
Jul 18, 20254,665.004,780.004,455.004,740.004,740.002.05%1,651,803
Jul 17, 20254,615.004,780.004,565.004,645.004,645.000.54%2,510,781
Jul 16, 20254,280.004,875.004,215.004,620.004,620.008.07%10,263,466
Jul 15, 20254,030.004,350.004,030.004,275.004,275.004.65%1,999,443
Jul 14, 20253,970.004,230.003,955.004,085.004,085.004.08%1,935,373
Jul 11, 20254,005.004,015.003,900.003,925.003,925.00-1.51%406,021
Jul 10, 20253,975.004,050.003,900.003,985.003,985.000.89%645,816
Jul 9, 20253,825.003,995.003,800.003,950.003,950.005.19%957,435
Jul 8, 20253,705.003,775.003,695.003,755.003,755.001.35%223,906
Jul 7, 20253,755.003,760.003,645.003,705.003,705.00-1.33%483,855
Jul 4, 20253,835.003,890.003,755.003,755.003,755.00-2.21%394,461
Jul 3, 20253,875.003,930.003,820.003,840.003,840.00-0.26%456,894
Jul 2, 20253,845.003,860.003,740.003,850.003,850.000.26%349,251
Jul 1, 20253,855.003,880.003,825.003,840.003,840.00-0.26%588,767
Jun 30, 20253,895.003,900.003,810.003,850.003,850.00-0.52%389,032