FIRSTEC Co., Ltd (KRX:010820)
South Korea · Delayed Price · Currency is KRW 4,605.00
+20.00 (0.44%)
At close: Oct 2, 2025
FIRSTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 4,620.00 | 4,625.00 | 4,495.00 | 4,605.00 | 4,605.00 | 0.44% | 487,289 |
| Oct 1, 2025 | 4,760.00 | 4,765.00 | 4,580.00 | 4,585.00 | 4,585.00 | -3.58% | 734,783 |
| Sep 30, 2025 | 4,610.00 | 4,830.00 | 4,580.00 | 4,755.00 | 4,755.00 | 3.15% | 1,456,794 |
| Sep 29, 2025 | 4,390.00 | 4,755.00 | 4,390.00 | 4,610.00 | 4,610.00 | 5.01% | 1,277,308 |
| Sep 26, 2025 | 4,520.00 | 4,520.00 | 4,370.00 | 4,390.00 | 4,390.00 | -2.01% | 602,590 |
| Sep 25, 2025 | 4,625.00 | 4,835.00 | 4,475.00 | 4,480.00 | 4,480.00 | -3.76% | 2,401,262 |
| Sep 24, 2025 | 4,555.00 | 5,010.00 | 4,550.00 | 4,655.00 | 4,655.00 | 2.31% | 2,715,574 |
| Sep 23, 2025 | 4,630.00 | 4,665.00 | 4,550.00 | 4,550.00 | 4,550.00 | -1.73% | 565,864 |
| Sep 22, 2025 | 4,760.00 | 4,760.00 | 4,600.00 | 4,630.00 | 4,630.00 | -1.49% | 569,775 |
| Sep 19, 2025 | 4,655.00 | 4,825.00 | 4,655.00 | 4,700.00 | 4,700.00 | 0.32% | 694,793 |
| Sep 18, 2025 | 4,725.00 | 4,800.00 | 4,635.00 | 4,685.00 | 4,685.00 | -0.85% | 966,040 |
| Sep 17, 2025 | 4,845.00 | 4,880.00 | 4,705.00 | 4,725.00 | 4,725.00 | -2.38% | 1,116,184 |
| Sep 16, 2025 | 4,930.00 | 5,060.00 | 4,810.00 | 4,840.00 | 4,840.00 | -1.93% | 1,813,301 |
| Sep 15, 2025 | 5,030.00 | 5,170.00 | 4,800.00 | 4,935.00 | 4,935.00 | 1.54% | 3,940,720 |
| Sep 12, 2025 | 4,930.00 | 4,970.00 | 4,730.00 | 4,860.00 | 4,860.00 | -1.32% | 2,772,505 |
| Sep 11, 2025 | 4,410.00 | 5,240.00 | 4,380.00 | 4,925.00 | 4,925.00 | 11.93% | 17,905,946 |
| Sep 10, 2025 | 4,380.00 | 4,500.00 | 4,355.00 | 4,400.00 | 4,400.00 | 0.46% | 756,228 |
| Sep 9, 2025 | 4,425.00 | 4,440.00 | 4,350.00 | 4,380.00 | 4,380.00 | -0.90% | 462,318 |
| Sep 8, 2025 | 4,325.00 | 4,500.00 | 4,295.00 | 4,420.00 | 4,420.00 | 2.20% | 612,423 |
| Sep 5, 2025 | 4,360.00 | 4,375.00 | 4,305.00 | 4,325.00 | 4,325.00 | -0.80% | 380,724 |
| Sep 4, 2025 | 4,295.00 | 4,455.00 | 4,255.00 | 4,360.00 | 4,360.00 | 1.51% | 707,263 |
| Sep 3, 2025 | 4,430.00 | 4,430.00 | 4,240.00 | 4,295.00 | 4,295.00 | -2.28% | 523,652 |
| Sep 2, 2025 | 4,380.00 | 4,430.00 | 4,285.00 | 4,395.00 | 4,395.00 | 1.15% | 953,350 |
| Sep 1, 2025 | 4,150.00 | 4,415.00 | 4,150.00 | 4,345.00 | 4,345.00 | 3.70% | 1,026,431 |
| Aug 29, 2025 | 4,210.00 | 4,255.00 | 4,145.00 | 4,190.00 | 4,190.00 | -0.48% | 319,968 |
| Aug 28, 2025 | 4,215.00 | 4,275.00 | 4,160.00 | 4,210.00 | 4,210.00 | -0.59% | 312,713 |
| Aug 27, 2025 | 4,460.00 | 4,470.00 | 4,180.00 | 4,235.00 | 4,235.00 | -2.53% | 823,462 |
| Aug 26, 2025 | 4,390.00 | 4,415.00 | 4,280.00 | 4,345.00 | 4,345.00 | -1.03% | 436,137 |
| Aug 25, 2025 | 4,420.00 | 4,430.00 | 4,310.00 | 4,390.00 | 4,390.00 | 1.27% | 605,833 |
| Aug 22, 2025 | 4,060.00 | 4,350.00 | 4,060.00 | 4,335.00 | 4,335.00 | 7.04% | 702,468 |
| Aug 21, 2025 | 4,000.00 | 4,075.00 | 3,965.00 | 4,050.00 | 4,050.00 | 2.14% | 311,561 |
| Aug 20, 2025 | 3,975.00 | 4,045.00 | 3,890.00 | 3,965.00 | 3,965.00 | -1.61% | 443,924 |
| Aug 19, 2025 | 4,140.00 | 4,165.00 | 4,030.00 | 4,030.00 | 4,030.00 | -2.54% | 358,261 |
| Aug 18, 2025 | 4,260.00 | 4,260.00 | 4,060.00 | 4,135.00 | 4,135.00 | -2.59% | 389,895 |
| Aug 14, 2025 | 4,205.00 | 4,325.00 | 4,200.00 | 4,245.00 | 4,245.00 | 0.95% | 404,945 |
| Aug 13, 2025 | 4,230.00 | 4,295.00 | 4,140.00 | 4,205.00 | 4,205.00 | -0.12% | 295,582 |
| Aug 12, 2025 | 4,305.00 | 4,360.00 | 4,210.00 | 4,210.00 | 4,210.00 | -1.29% | 550,667 |
| Aug 11, 2025 | 4,310.00 | 4,315.00 | 4,245.00 | 4,265.00 | 4,265.00 | -1.27% | 403,088 |
| Aug 8, 2025 | 4,440.00 | 4,445.00 | 4,305.00 | 4,320.00 | 4,320.00 | -2.92% | 656,141 |
| Aug 7, 2025 | 4,505.00 | 4,565.00 | 4,405.00 | 4,450.00 | 4,450.00 | -1.00% | 620,624 |
| Aug 6, 2025 | 4,545.00 | 4,545.00 | 4,445.00 | 4,495.00 | 4,495.00 | -1.53% | 285,686 |
| Aug 5, 2025 | 4,330.00 | 4,605.00 | 4,330.00 | 4,565.00 | 4,565.00 | 5.43% | 961,735 |
| Aug 4, 2025 | 4,305.00 | 4,430.00 | 4,280.00 | 4,330.00 | 4,330.00 | 1.05% | 406,630 |
| Aug 1, 2025 | 4,475.00 | 4,475.00 | 4,250.00 | 4,285.00 | 4,285.00 | -3.16% | 660,629 |
| Jul 31, 2025 | 4,460.00 | 4,505.00 | 4,370.00 | 4,425.00 | 4,425.00 | -1.01% | 396,006 |
| Jul 30, 2025 | 4,625.00 | 4,630.00 | 4,450.00 | 4,470.00 | 4,470.00 | -2.61% | 625,701 |
| Jul 29, 2025 | 4,530.00 | 4,650.00 | 4,420.00 | 4,590.00 | 4,590.00 | 1.32% | 824,670 |
| Jul 28, 2025 | 4,620.00 | 4,690.00 | 4,460.00 | 4,530.00 | 4,530.00 | -1.31% | 755,606 |
| Jul 25, 2025 | 4,625.00 | 4,685.00 | 4,545.00 | 4,590.00 | 4,590.00 | -0.65% | 640,821 |
| Jul 24, 2025 | 4,705.00 | 4,845.00 | 4,565.00 | 4,620.00 | 4,620.00 | -1.70% | 1,232,178 |