Skip to main content
logo
FIRSTEC Co., Ltd (KRX:010820)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,570.00
-270.00 (-5.58%)
Feb 5, 2026, 3:30 PM KST

FIRSTEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 20264,835.004,835.004,560.004,570.004,570.00-5.58%1,633,685
Feb 4, 20264,840.004,945.004,745.004,840.004,840.002.11%2,288,563
Feb 3, 20264,700.004,890.004,550.004,740.004,740.002.71%2,625,163
Feb 2, 20264,400.004,900.004,330.004,615.004,615.004.06%5,702,828
Jan 30, 20264,590.004,590.004,335.004,435.004,435.00-1.44%1,505,548
Jan 29, 20264,365.004,540.004,260.004,500.004,500.003.21%1,630,881
Jan 28, 20264,345.004,425.004,305.004,360.004,360.000.35%878,226
Jan 27, 20264,420.004,425.004,305.004,345.004,345.00-1.70%814,812
Jan 26, 20264,500.004,505.004,395.004,420.004,420.00-0.23%1,122,114
Jan 23, 20264,365.004,505.004,360.004,430.004,430.001.84%1,139,492
Jan 22, 20264,680.004,685.004,330.004,350.004,350.00-5.54%2,122,863
Jan 21, 20264,795.004,795.004,460.004,605.004,605.00-4.95%2,657,491
Jan 20, 20264,630.005,070.004,445.004,845.004,845.009.24%11,116,658
Jan 19, 20263,985.004,630.003,980.004,435.004,435.0012.42%9,803,066
Jan 16, 20263,990.004,045.003,900.003,945.003,945.00-1.13%607,237
Jan 15, 20263,870.004,010.003,830.003,990.003,990.003.23%1,069,839
Jan 14, 20263,900.003,935.003,840.003,865.003,865.00-2.28%682,478
Jan 13, 20263,970.003,970.003,865.003,955.003,955.00-0.38%1,004,146
Jan 12, 20264,130.004,200.003,900.003,970.003,970.00-2.34%1,401,531
Jan 9, 20264,255.004,400.003,980.004,065.004,065.000.12%3,787,894
Jan 8, 20264,085.004,170.004,010.004,060.004,060.000.37%476,346
Jan 7, 20264,135.004,190.004,000.004,045.004,045.00-3.35%526,210
Jan 6, 20264,200.004,215.004,125.004,185.004,185.00-0.12%399,930
Jan 5, 20264,100.004,190.004,035.004,190.004,190.004.75%633,065
Jan 2, 20263,925.004,035.003,905.004,000.004,000.003.09%356,289
Dec 30, 20253,955.003,955.003,850.003,880.003,880.00-1.90%294,879
Dec 29, 20253,835.004,165.003,800.003,955.003,955.004.22%1,090,863
Dec 26, 20253,895.003,920.003,785.003,795.003,795.00-2.32%321,054
Dec 24, 20253,960.003,975.003,835.003,885.003,885.00-1.65%205,233
Dec 23, 20254,075.004,105.003,915.003,950.003,950.00-2.23%327,755
Dec 22, 20253,910.004,050.003,910.004,040.004,040.004.12%445,942
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