FIRSTEC Co., Ltd (KRX:010820)
South Korea · Delayed Price · Currency is KRW 5,780.00
-220.00 (-3.67%)
At close: Oct 8, 2026
FIRSTEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 5,970.00 | 5,970.00 | 5,780.00 | 5,780.00 | 5,780.00 | -3.67% | 311,486 |
| Oct 7, 2026 | 6,220.00 | 6,240.00 | 5,970.00 | 6,000.00 | 6,000.00 | -3.23% | 414,051 |
| Oct 6, 2026 | 6,530.00 | 6,620.00 | 6,170.00 | 6,200.00 | 6,200.00 | -4.91% | 735,018 |
| Oct 2, 2026 | 6,430.00 | 6,630.00 | 6,400.00 | 6,520.00 | 6,520.00 | 1.72% | 556,269 |
| Oct 1, 2026 | 6,280.00 | 6,460.00 | 6,210.00 | 6,410.00 | 6,410.00 | 2.07% | 372,712 |
| Sep 30, 2026 | 6,170.00 | 6,490.00 | 6,170.00 | 6,280.00 | 6,280.00 | 1.78% | 482,164 |
| Sep 29, 2026 | 6,220.00 | 6,410.00 | 6,090.00 | 6,170.00 | 6,170.00 | -0.64% | 447,605 |
| Sep 28, 2026 | 6,310.00 | 6,410.00 | 6,200.00 | 6,210.00 | 6,210.00 | -1.43% | 252,839 |
| Sep 23, 2026 | 6,320.00 | 6,390.00 | 6,240.00 | 6,300.00 | 6,300.00 | -0.63% | 188,554 |
| Sep 22, 2026 | 6,440.00 | 6,460.00 | 6,200.00 | 6,340.00 | 6,340.00 | -1.40% | 430,432 |
| Sep 21, 2026 | 6,510.00 | 6,670.00 | 6,240.00 | 6,430.00 | 6,430.00 | 0.63% | 562,738 |
| Sep 18, 2026 | 6,400.00 | 6,440.00 | 6,200.00 | 6,390.00 | 6,390.00 | 0.63% | 418,196 |
| Sep 17, 2026 | 6,120.00 | 6,540.00 | 6,090.00 | 6,350.00 | 6,350.00 | 4.27% | 711,185 |
| Sep 16, 2026 | 6,040.00 | 6,190.00 | 5,940.00 | 6,090.00 | 6,090.00 | 1.33% | 308,685 |
| Sep 15, 2026 | 6,050.00 | 6,140.00 | 5,940.00 | 6,010.00 | 6,010.00 | -0.99% | 279,560 |
| Sep 14, 2026 | 6,050.00 | 6,210.00 | 5,950.00 | 6,070.00 | 6,070.00 | -0.33% | 404,086 |
| Sep 11, 2026 | 6,090.00 | 6,230.00 | 6,020.00 | 6,090.00 | 6,090.00 | - | 321,772 |
| Sep 10, 2026 | 6,180.00 | 6,300.00 | 6,030.00 | 6,090.00 | 6,090.00 | -1.77% | 404,685 |
| Sep 9, 2026 | 6,020.00 | 6,270.00 | 5,980.00 | 6,200.00 | 6,200.00 | 3.33% | 404,213 |
| Sep 8, 2026 | 5,910.00 | 6,190.00 | 5,850.00 | 6,000.00 | 6,000.00 | 1.69% | 394,429 |
| Sep 7, 2026 | 5,750.00 | 6,270.00 | 5,710.00 | 5,900.00 | 5,900.00 | 4.06% | 617,331 |
| Sep 4, 2026 | 5,530.00 | 5,720.00 | 5,530.00 | 5,670.00 | 5,670.00 | 2.72% | 196,562 |
| Sep 3, 2026 | 5,480.00 | 5,640.00 | 5,310.00 | 5,520.00 | 5,520.00 | 1.66% | 234,821 |
| Sep 2, 2026 | 5,550.00 | 5,590.00 | 5,420.00 | 5,430.00 | 5,430.00 | -4.06% | 196,722 |
| Sep 1, 2026 | 5,830.00 | 5,920.00 | 5,570.00 | 5,660.00 | 5,660.00 | -2.25% | 233,473 |
| Aug 31, 2026 | 5,850.00 | 5,900.00 | 5,630.00 | 5,790.00 | 5,790.00 | -2.36% | 233,576 |
| Aug 28, 2026 | 5,960.00 | 6,030.00 | 5,800.00 | 5,930.00 | 5,930.00 | -0.34% | 211,830 |
| Aug 27, 2026 | 6,010.00 | 6,070.00 | 5,910.00 | 5,950.00 | 5,950.00 | -0.17% | 209,394 |
| Aug 26, 2026 | 6,050.00 | 6,120.00 | 5,910.00 | 5,960.00 | 5,960.00 | -1.49% | 200,745 |
| Aug 25, 2026 | 5,640.00 | 6,090.00 | 5,550.00 | 6,050.00 | 6,050.00 | 4.85% | 244,197 |
| Aug 24, 2026 | 5,710.00 | 5,910.00 | 5,610.00 | 5,770.00 | 5,770.00 | 0.70% | 238,784 |
| Aug 21, 2026 | 5,980.00 | 5,980.00 | 5,720.00 | 5,730.00 | 5,730.00 | -7.28% | 400,046 |
| Aug 20, 2026 | 6,130.00 | 6,290.00 | 6,090.00 | 6,180.00 | 6,180.00 | 1.48% | 313,869 |
| Aug 19, 2026 | 6,450.00 | 6,600.00 | 6,040.00 | 6,090.00 | 6,090.00 | -5.14% | 461,545 |
| Aug 18, 2026 | 6,590.00 | 6,750.00 | 6,400.00 | 6,420.00 | 6,420.00 | -2.58% | 464,306 |
| 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% | 322,156 |
| 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% | 445,429 |
| Aug 10, 2026 | 6,140.00 | 6,750.00 | 6,140.00 | 6,500.00 | 6,500.00 | 7.79% | 1,007,753 |
| 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% | 814,696 |
| Jul 30, 2026 | 4,650.00 | 5,110.00 | 4,630.00 | 4,695.00 | 4,695.00 | - | 642,987 |
| Jul 29, 2026 | 5,070.00 | 5,180.00 | 4,600.00 | 4,695.00 | 4,695.00 | -7.40% | 786,027 |
| Jul 28, 2026 | 5,350.00 | 5,360.00 | 4,985.00 | 5,070.00 | 5,070.00 | -7.82% | 834,318 |
| Jul 27, 2026 | 6,010.00 | 6,010.00 | 5,460.00 | 5,500.00 | 5,500.00 | -11.00% | 1,225,043 |