Skip to main content
logo
FIRSTEC Co., Ltd (KRX:010820)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,730.00
+100.00 (2.16%)
At close: Nov 3, 2025

FIRSTEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 20254,575.004,580.004,200.004,355.004,355.00-4.81%991,154
Nov 4, 20254,730.004,730.004,555.004,575.004,575.00-3.28%517,482
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%684,280
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, 20255,030.005,100.004,840.004,945.004,945.00-1,562,379
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%661,115
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%848,091
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%756,014
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%17,905,946
Sep 10, 20254,380.004,500.004,355.004,400.004,400.000.46%748,961
Sep 9, 20254,425.004,440.004,350.004,380.004,380.00-0.90%462,318
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