FIRSTEC Co., Ltd (KRX:010820)
South Korea · Delayed Price · Currency is KRW 7,080.00
-390.00 (-5.22%)
Last updated: Mar 20, 2026, 2:07 PM KST
FIRSTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 7,870.00 | 7,990.00 | 7,330.00 | 7,470.00 | 7,470.00 | -1.06% | 2,350,240 |
| Mar 18, 2026 | 7,600.00 | 7,880.00 | 7,410.00 | 7,550.00 | 7,550.00 | - | 2,210,973 |
| Mar 17, 2026 | 8,040.00 | 8,100.00 | 7,420.00 | 7,550.00 | 7,550.00 | -5.63% | 3,332,382 |
| Mar 16, 2026 | 7,380.00 | 8,490.00 | 7,380.00 | 8,000.00 | 8,000.00 | 9.44% | 9,623,906 |
| Mar 13, 2026 | 7,360.00 | 7,690.00 | 7,160.00 | 7,310.00 | 7,310.00 | -0.14% | 2,752,940 |
| Mar 12, 2026 | 7,780.00 | 7,990.00 | 7,210.00 | 7,320.00 | 7,320.00 | -4.56% | 3,502,507 |
| Mar 11, 2026 | 7,830.00 | 8,130.00 | 7,510.00 | 7,670.00 | 7,670.00 | -4.72% | 4,493,678 |
| Mar 10, 2026 | 7,890.00 | 8,550.00 | 7,750.00 | 8,050.00 | 8,050.00 | -7.04% | 5,274,498 |
| Mar 9, 2026 | 9,450.00 | 9,940.00 | 8,600.00 | 8,660.00 | 8,660.00 | -3.99% | 10,389,927 |
| Mar 6, 2026 | 8,500.00 | 9,900.00 | 7,900.00 | 9,020.00 | 9,020.00 | 16.84% | 35,314,276 |
| Mar 5, 2026 | 6,940.00 | 8,120.00 | 6,940.00 | 7,720.00 | 7,720.00 | 15.05% | 7,618,433 |
| Mar 4, 2026 | 8,500.00 | 9,500.00 | 6,710.00 | 6,710.00 | 6,710.00 | -16.02% | 15,880,170 |
| Mar 3, 2026 | 8,250.00 | 8,600.00 | 7,500.00 | 7,990.00 | 7,990.00 | 18.90% | 14,156,117 |
| Feb 27, 2026 | 7,160.00 | 7,280.00 | 6,720.00 | 6,720.00 | 6,720.00 | -3.72% | 2,662,584 |
| Feb 26, 2026 | 7,140.00 | 7,240.00 | 6,970.00 | 6,980.00 | 6,980.00 | -3.59% | 2,264,088 |
| Feb 25, 2026 | 7,280.00 | 7,650.00 | 7,030.00 | 7,240.00 | 7,240.00 | -1.09% | 3,958,938 |
| Feb 24, 2026 | 7,200.00 | 7,570.00 | 6,880.00 | 7,320.00 | 7,320.00 | 0.69% | 4,782,270 |
| Feb 23, 2026 | 6,700.00 | 7,990.00 | 6,250.00 | 7,270.00 | 7,270.00 | 8.18% | 22,712,680 |
| Feb 20, 2026 | 5,360.00 | 6,870.00 | 5,360.00 | 6,720.00 | 6,720.00 | 26.08% | 19,337,530 |
| Feb 19, 2026 | 5,320.00 | 5,490.00 | 5,100.00 | 5,330.00 | 5,330.00 | 2.50% | 3,557,604 |
| Feb 13, 2026 | 4,995.00 | 5,360.00 | 4,900.00 | 5,200.00 | 5,200.00 | 4.10% | 5,452,391 |
| Feb 12, 2026 | 4,710.00 | 5,140.00 | 4,650.00 | 4,995.00 | 4,995.00 | 7.88% | 4,353,758 |
| Feb 11, 2026 | 4,685.00 | 4,690.00 | 4,600.00 | 4,630.00 | 4,630.00 | -1.07% | 544,134 |
| Feb 10, 2026 | 4,755.00 | 4,795.00 | 4,620.00 | 4,680.00 | 4,680.00 | -1.47% | 785,658 |
| Feb 9, 2026 | 4,700.00 | 4,800.00 | 4,670.00 | 4,750.00 | 4,750.00 | 3.60% | 1,203,686 |
| Feb 6, 2026 | 4,420.00 | 4,670.00 | 4,320.00 | 4,585.00 | 4,585.00 | 0.33% | 1,255,271 |
| Feb 5, 2026 | 4,835.00 | 4,835.00 | 4,560.00 | 4,570.00 | 4,570.00 | -5.58% | 1,650,855 |
| Feb 4, 2026 | 4,840.00 | 4,945.00 | 4,745.00 | 4,840.00 | 4,840.00 | 2.11% | 2,306,282 |
| Feb 3, 2026 | 4,700.00 | 4,890.00 | 4,550.00 | 4,740.00 | 4,740.00 | 2.71% | 2,653,683 |
| Feb 2, 2026 | 4,400.00 | 4,900.00 | 4,330.00 | 4,615.00 | 4,615.00 | 4.06% | 5,722,411 |
| Jan 30, 2026 | 4,590.00 | 4,590.00 | 4,335.00 | 4,435.00 | 4,435.00 | -1.44% | 1,520,273 |
| Jan 29, 2026 | 4,365.00 | 4,540.00 | 4,260.00 | 4,500.00 | 4,500.00 | 3.21% | 1,644,156 |
| Jan 28, 2026 | 4,345.00 | 4,425.00 | 4,305.00 | 4,360.00 | 4,360.00 | 0.35% | 885,841 |
| Jan 27, 2026 | 4,420.00 | 4,425.00 | 4,305.00 | 4,345.00 | 4,345.00 | -1.70% | 814,812 |
| Jan 26, 2026 | 4,500.00 | 4,505.00 | 4,395.00 | 4,420.00 | 4,420.00 | -0.23% | 1,136,079 |
| Jan 23, 2026 | 4,365.00 | 4,505.00 | 4,360.00 | 4,430.00 | 4,430.00 | 1.84% | 1,145,683 |
| Jan 22, 2026 | 4,680.00 | 4,685.00 | 4,330.00 | 4,350.00 | 4,350.00 | -5.54% | 2,139,736 |
| Jan 21, 2026 | 4,795.00 | 4,795.00 | 4,460.00 | 4,605.00 | 4,605.00 | -4.95% | 2,686,635 |
| Jan 20, 2026 | 4,630.00 | 5,070.00 | 4,445.00 | 4,845.00 | 4,845.00 | 9.24% | 11,184,460 |
| Jan 19, 2026 | 3,985.00 | 4,630.00 | 3,980.00 | 4,435.00 | 4,435.00 | 12.42% | 9,919,398 |
| Jan 16, 2026 | 3,990.00 | 4,045.00 | 3,900.00 | 3,945.00 | 3,945.00 | -1.13% | 611,918 |
| Jan 15, 2026 | 3,870.00 | 4,010.00 | 3,830.00 | 3,990.00 | 3,990.00 | 3.23% | 1,069,839 |
| Jan 14, 2026 | 3,900.00 | 3,935.00 | 3,840.00 | 3,865.00 | 3,865.00 | -2.28% | 686,203 |
| Jan 13, 2026 | 3,970.00 | 3,970.00 | 3,865.00 | 3,955.00 | 3,955.00 | -0.38% | 1,012,853 |
| Jan 12, 2026 | 4,130.00 | 4,200.00 | 3,900.00 | 3,970.00 | 3,970.00 | -2.34% | 1,407,859 |
| Jan 9, 2026 | 4,255.00 | 4,400.00 | 3,980.00 | 4,065.00 | 4,065.00 | 0.12% | 3,797,836 |
| Jan 8, 2026 | 4,085.00 | 4,170.00 | 4,010.00 | 4,060.00 | 4,060.00 | 0.37% | 477,962 |
| Jan 7, 2026 | 4,135.00 | 4,190.00 | 4,000.00 | 4,045.00 | 4,045.00 | -3.35% | 528,874 |
| Jan 6, 2026 | 4,200.00 | 4,215.00 | 4,125.00 | 4,185.00 | 4,185.00 | -0.12% | 401,774 |
| Jan 5, 2026 | 4,100.00 | 4,190.00 | 4,035.00 | 4,190.00 | 4,190.00 | 4.75% | 637,100 |