FIRSTEC Co., Ltd (KRX:010820)
South Korea · Delayed Price · Currency is KRW 14,030
+180 (1.30%)
Last updated: Apr 29, 2026, 2:25 PM KST
FIRSTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 14,280.00 | 14,420.00 | 13,700.00 | 13,890.00 | 13,890.00 | 0.29% | 1,633,787 |
| Apr 28, 2026 | 14,300.00 | 14,570.00 | 13,480.00 | 13,850.00 | 13,850.00 | -3.01% | 2,778,993 |
| Apr 27, 2026 | 14,930.00 | 14,940.00 | 13,750.00 | 14,280.00 | 14,280.00 | -4.35% | 2,408,566 |
| Apr 24, 2026 | 15,650.00 | 16,430.00 | 14,610.00 | 14,930.00 | 14,930.00 | -2.48% | 3,844,779 |
| Apr 23, 2026 | 15,690.00 | 16,140.00 | 15,090.00 | 15,310.00 | 15,310.00 | -6.42% | 3,979,981 |
| Apr 22, 2026 | 14,990.00 | 18,730.00 | 14,680.00 | 16,360.00 | 16,360.00 | 13.53% | 25,994,685 |
| Apr 21, 2026 | 15,250.00 | 15,620.00 | 14,190.00 | 14,410.00 | 14,410.00 | -8.22% | 6,863,490 |
| Apr 20, 2026 | 13,970.00 | 16,480.00 | 13,580.00 | 15,700.00 | 15,700.00 | 16.47% | 27,500,783 |
| Apr 17, 2026 | 11,840.00 | 14,330.00 | 11,690.00 | 13,480.00 | 13,480.00 | 14.92% | 26,595,133 |
| Apr 16, 2026 | 12,050.00 | 12,450.00 | 11,650.00 | 11,730.00 | 11,730.00 | -3.85% | 4,303,464 |
| Apr 15, 2026 | 11,940.00 | 12,690.00 | 11,440.00 | 12,200.00 | 12,200.00 | 2.09% | 7,665,781 |
| Apr 14, 2026 | 11,500.00 | 12,140.00 | 11,230.00 | 11,950.00 | 11,950.00 | -0.42% | 6,703,415 |
| Apr 13, 2026 | 11,800.00 | 12,230.00 | 10,810.00 | 12,000.00 | 12,000.00 | 5.36% | 21,119,300 |
| Apr 10, 2026 | 10,570.00 | 11,750.00 | 10,370.00 | 11,390.00 | 11,390.00 | 16.58% | 30,533,687 |
| Apr 9, 2026 | 8,270.00 | 9,770.00 | 7,950.00 | 9,770.00 | 9,770.00 | 29.92% | 18,630,424 |
| Apr 8, 2026 | 7,330.00 | 7,630.00 | 7,220.00 | 7,520.00 | 7,520.00 | -1.83% | 1,945,843 |
| Apr 7, 2026 | 7,750.00 | 7,990.00 | 7,580.00 | 7,660.00 | 7,660.00 | -3.16% | 1,982,817 |
| Apr 6, 2026 | 9,000.00 | 9,000.00 | 7,820.00 | 7,910.00 | 7,910.00 | -13.36% | 4,835,583 |
| Apr 3, 2026 | 7,550.00 | 9,300.00 | 7,470.00 | 9,130.00 | 9,130.00 | 24.90% | 13,997,486 |
| Apr 2, 2026 | 7,300.00 | 7,670.00 | 7,140.00 | 7,310.00 | 7,310.00 | 1.95% | 3,646,091 |
| Apr 1, 2026 | 6,700.00 | 7,280.00 | 6,700.00 | 7,170.00 | 7,170.00 | 8.64% | 1,367,883 |
| Mar 31, 2026 | 6,800.00 | 6,880.00 | 6,570.00 | 6,600.00 | 6,600.00 | -3.79% | 859,215 |
| Mar 30, 2026 | 7,130.00 | 7,290.00 | 6,750.00 | 6,860.00 | 6,860.00 | -3.92% | 845,305 |
| Mar 27, 2026 | 7,160.00 | 7,250.00 | 6,920.00 | 7,140.00 | 7,140.00 | -1.24% | 677,876 |
| Mar 26, 2026 | 7,650.00 | 7,730.00 | 7,170.00 | 7,230.00 | 7,230.00 | -3.98% | 1,106,679 |
| Mar 25, 2026 | 6,890.00 | 7,660.00 | 6,820.00 | 7,530.00 | 7,530.00 | 8.97% | 2,612,507 |
| Mar 24, 2026 | 7,000.00 | 7,140.00 | 6,850.00 | 6,910.00 | 6,910.00 | -2.26% | 1,415,785 |
| Mar 23, 2026 | 7,060.00 | 7,650.00 | 6,840.00 | 7,070.00 | 7,070.00 | 0.14% | 4,081,381 |
| Mar 20, 2026 | 7,330.00 | 7,400.00 | 7,040.00 | 7,060.00 | 7,060.00 | -5.49% | 1,839,806 |
| 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 |