Skip to main content
logo
FIRSTEC Co., Ltd (KRX:010820)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,955.00
+75.00 (1.93%)
At close: Nov 26, 2025

FIRSTEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20254,625.004,795.004,370.004,780.004,780.003.80%970,802
Oct 2, 20254,620.004,625.004,495.004,605.004,605.000.44%482,137
Oct 1, 20254,760.004,765.004,580.004,585.004,585.00-3.58%734,783
Sep 30, 20254,610.004,830.004,580.004,755.004,755.003.15%1,456,794
Sep 29, 20254,390.004,755.004,390.004,610.004,610.005.01%1,277,308
Sep 26, 20254,520.004,520.004,370.004,390.004,390.00-2.01%602,590
Sep 25, 20254,625.004,835.004,475.004,480.004,480.00-3.76%2,401,262
Sep 24, 20254,555.005,010.004,550.004,655.004,655.002.31%2,669,458
Sep 23, 20254,630.004,665.004,550.004,550.004,550.00-1.73%539,457
Sep 22, 20254,760.004,760.004,600.004,630.004,630.00-1.49%569,775
Sep 19, 20254,655.004,825.004,655.004,700.004,700.000.32%694,793
Sep 18, 20254,725.004,800.004,635.004,685.004,685.00-0.85%966,040
Sep 17, 20254,845.004,880.004,705.004,725.004,725.00-2.38%1,116,184
Sep 16, 20254,930.005,060.004,810.004,840.004,840.00-1.93%1,813,301
Sep 15, 20255,030.005,170.004,800.004,935.004,935.001.54%3,940,720
Sep 12, 20254,930.004,970.004,730.004,860.004,860.00-1.32%2,772,505
Sep 11, 20254,410.005,240.004,380.004,925.004,925.0011.93%17,905,940