FIRSTEC Co., Ltd (KRX:010820)
South Korea · Delayed Price · Currency is KRW 6,590.00
+120.00 (1.85%)
At close: Aug 14, 2026
FIRSTEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 6,750.00 | 7,120.00 | 6,450.00 | 6,590.00 | 6,590.00 | 1.85% | 872,697 |
| Aug 13, 2026 | 6,550.00 | 6,620.00 | 6,430.00 | 6,470.00 | 6,470.00 | 0.15% | 320,477 |
| Aug 12, 2026 | 6,420.00 | 6,530.00 | 6,260.00 | 6,460.00 | 6,460.00 | 1.41% | 307,013 |
| Aug 11, 2026 | 6,510.00 | 6,620.00 | 6,290.00 | 6,370.00 | 6,370.00 | -2.00% | 444,278 |
| Aug 10, 2026 | 6,140.00 | 6,750.00 | 6,140.00 | 6,500.00 | 6,500.00 | 7.79% | 1,003,942 |
| Aug 7, 2026 | 6,210.00 | 6,300.00 | 5,950.00 | 6,030.00 | 6,030.00 | -2.11% | 359,767 |
| Aug 6, 2026 | 6,280.00 | 6,610.00 | 6,040.00 | 6,160.00 | 6,160.00 | -0.65% | 662,496 |
| Aug 5, 2026 | 5,870.00 | 6,270.00 | 5,780.00 | 6,200.00 | 6,200.00 | 7.64% | 674,682 |
| Aug 4, 2026 | 5,340.00 | 5,820.00 | 5,340.00 | 5,760.00 | 5,760.00 | 7.87% | 662,273 |
| Aug 3, 2026 | 5,150.00 | 5,720.00 | 5,060.00 | 5,340.00 | 5,340.00 | - | 1,040,312 |
| Jul 31, 2026 | 4,790.00 | 5,390.00 | 4,790.00 | 5,340.00 | 5,340.00 | 13.74% | 812,785 |
| Jul 30, 2026 | 4,650.00 | 5,110.00 | 4,630.00 | 4,695.00 | 4,695.00 | - | 638,698 |
| Jul 29, 2026 | 5,070.00 | 5,180.00 | 4,600.00 | 4,695.00 | 4,695.00 | -7.40% | 781,264 |
| Jul 28, 2026 | 5,350.00 | 5,360.00 | 4,985.00 | 5,070.00 | 5,070.00 | -7.82% | 827,785 |
| Jul 27, 2026 | 6,010.00 | 6,010.00 | 5,460.00 | 5,500.00 | 5,500.00 | -11.00% | 1,215,701 |
| Jul 24, 2026 | 6,200.00 | 6,750.00 | 5,980.00 | 6,180.00 | 6,180.00 | 0.82% | 3,707,834 |
| Jul 23, 2026 | 5,790.00 | 6,170.00 | 5,710.00 | 6,130.00 | 6,130.00 | 7.54% | 538,507 |
| Jul 22, 2026 | 5,630.00 | 5,850.00 | 5,560.00 | 5,700.00 | 5,700.00 | 3.64% | 449,321 |
| Jul 21, 2026 | 5,540.00 | 5,610.00 | 5,360.00 | 5,500.00 | 5,500.00 | -0.90% | 327,680 |
| Jul 20, 2026 | 5,910.00 | 5,920.00 | 5,520.00 | 5,550.00 | 5,550.00 | -5.29% | 466,415 |
| Jul 16, 2026 | 5,850.00 | 5,880.00 | 5,660.00 | 5,860.00 | 5,860.00 | -0.68% | 372,966 |
| Jul 15, 2026 | 5,630.00 | 5,910.00 | 5,620.00 | 5,900.00 | 5,900.00 | 6.12% | 451,859 |
| Jul 14, 2026 | 5,670.00 | 5,750.00 | 5,450.00 | 5,560.00 | 5,560.00 | -2.80% | 495,554 |
| Jul 13, 2026 | 6,210.00 | 6,490.00 | 5,650.00 | 5,720.00 | 5,720.00 | -6.38% | 655,150 |
| Jul 10, 2026 | 5,530.00 | 6,150.00 | 5,530.00 | 6,110.00 | 6,110.00 | 10.49% | 613,532 |
| Jul 9, 2026 | 5,530.00 | 5,810.00 | 5,480.00 | 5,530.00 | 5,530.00 | -0.90% | 513,093 |
| Jul 8, 2026 | 6,210.00 | 6,210.00 | 5,520.00 | 5,580.00 | 5,580.00 | -4.45% | 725,869 |
| Jul 7, 2026 | 5,810.00 | 6,150.00 | 5,700.00 | 5,840.00 | 5,840.00 | -1.52% | 542,333 |
| Jul 6, 2026 | 6,070.00 | 6,210.00 | 5,750.00 | 5,930.00 | 5,930.00 | -2.15% | 615,001 |
| Jul 3, 2026 | 6,130.00 | 6,200.00 | 5,670.00 | 6,060.00 | 6,060.00 | - | 420,668 |
| Jul 2, 2026 | 6,470.00 | 6,470.00 | 5,970.00 | 6,060.00 | 6,060.00 | -5.16% | 1,143,074 |
| Jul 1, 2026 | 6,260.00 | 6,510.00 | 6,110.00 | 6,390.00 | 6,390.00 | 3.57% | 484,139 |
| Jun 30, 2026 | 6,330.00 | 6,390.00 | 5,930.00 | 6,170.00 | 6,170.00 | -2.53% | 370,374 |
| Jun 29, 2026 | 5,880.00 | 6,380.00 | 5,880.00 | 6,330.00 | 6,330.00 | 7.65% | 560,922 |
| Jun 26, 2026 | 6,250.00 | 6,360.00 | 5,730.00 | 5,880.00 | 5,880.00 | -5.01% | 1,035,815 |
| Jun 25, 2026 | 6,560.00 | 6,600.00 | 6,180.00 | 6,190.00 | 6,190.00 | -5.21% | 538,689 |
| Jun 24, 2026 | 6,390.00 | 6,770.00 | 6,370.00 | 6,530.00 | 6,530.00 | 1.24% | 716,340 |
| Jun 23, 2026 | 6,890.00 | 7,020.00 | 6,440.00 | 6,450.00 | 6,450.00 | -6.93% | 923,188 |
| Jun 22, 2026 | 7,150.00 | 7,290.00 | 6,840.00 | 6,930.00 | 6,930.00 | -2.94% | 730,792 |
| Jun 19, 2026 | 7,430.00 | 7,630.00 | 6,980.00 | 7,140.00 | 7,140.00 | -5.68% | 1,060,538 |
| Jun 18, 2026 | 8,130.00 | 8,220.00 | 7,530.00 | 7,570.00 | 7,570.00 | -7.00% | 1,131,952 |
| Jun 17, 2026 | 8,770.00 | 8,840.00 | 8,140.00 | 8,140.00 | 8,140.00 | -7.92% | 2,261,305 |
| Jun 16, 2026 | 8,400.00 | 10,460.00 | 8,350.00 | 8,840.00 | 8,840.00 | 9.81% | 11,971,810 |
| Jun 15, 2026 | 7,960.00 | 8,230.00 | 7,770.00 | 8,050.00 | 8,050.00 | 3.21% | 815,158 |
| Jun 12, 2026 | 7,680.00 | 8,000.00 | 7,500.00 | 7,800.00 | 7,800.00 | 1.83% | 865,113 |
| Jun 11, 2026 | 8,320.00 | 8,330.00 | 7,200.00 | 7,660.00 | 7,660.00 | -5.08% | 1,543,152 |
| Jun 10, 2026 | 8,020.00 | 8,270.00 | 7,770.00 | 8,070.00 | 8,070.00 | 4.67% | 1,223,203 |
| Jun 9, 2026 | 7,670.00 | 7,930.00 | 7,420.00 | 7,710.00 | 7,710.00 | 1.45% | 757,097 |
| Jun 8, 2026 | 7,720.00 | 7,900.00 | 7,500.00 | 7,600.00 | 7,600.00 | -7.88% | 617,422 |
| Jun 5, 2026 | 7,960.00 | 8,370.00 | 7,940.00 | 8,250.00 | 8,250.00 | 1.23% | 698,120 |