FIRSTEC Co., Ltd (KRX:010820)
South Korea · Delayed Price · Currency is KRW 10,810
-420 (-3.74%)
Last updated: May 20, 2026, 2:25 PM KST
FIRSTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 11,810.00 | 12,470.00 | 11,170.00 | 11,230.00 | 11,230.00 | -4.91% | 1,724,621 |
| May 18, 2026 | 11,700.00 | 12,010.00 | 10,870.00 | 11,810.00 | 11,810.00 | 0.94% | 1,375,148 |
| May 15, 2026 | 12,200.00 | 12,200.00 | 11,520.00 | 11,700.00 | 11,700.00 | -4.10% | 1,339,125 |
| May 14, 2026 | 12,380.00 | 12,590.00 | 12,000.00 | 12,200.00 | 12,200.00 | -1.45% | 1,031,348 |
| May 13, 2026 | 13,110.00 | 13,310.00 | 12,000.00 | 12,380.00 | 12,380.00 | -3.81% | 1,504,325 |
| May 12, 2026 | 12,930.00 | 13,590.00 | 12,680.00 | 12,870.00 | 12,870.00 | -0.46% | 2,248,341 |
| May 11, 2026 | 13,100.00 | 13,580.00 | 12,730.00 | 12,930.00 | 12,930.00 | -0.46% | 2,737,115 |
| May 8, 2026 | 13,230.00 | 13,300.00 | 12,510.00 | 12,990.00 | 12,990.00 | 1.17% | 1,259,168 |
| May 7, 2026 | 13,000.00 | 13,390.00 | 12,650.00 | 12,840.00 | 12,840.00 | -4.46% | 1,746,522 |
| May 6, 2026 | 14,160.00 | 14,160.00 | 13,110.00 | 13,440.00 | 13,440.00 | -5.82% | 1,927,240 |
| May 4, 2026 | 13,520.00 | 14,270.00 | 13,160.00 | 14,270.00 | 14,270.00 | 5.70% | 1,816,214 |
| Apr 30, 2026 | 13,890.00 | 14,150.00 | 13,280.00 | 13,500.00 | 13,500.00 | -2.81% | 1,367,138 |
| Apr 29, 2026 | 14,280.00 | 14,420.00 | 13,700.00 | 13,890.00 | 13,890.00 | 0.29% | 1,648,459 |
| Apr 28, 2026 | 14,300.00 | 14,570.00 | 13,480.00 | 13,850.00 | 13,850.00 | -3.01% | 2,816,356 |
| Apr 27, 2026 | 14,930.00 | 14,940.00 | 13,750.00 | 14,280.00 | 14,280.00 | -4.35% | 2,433,623 |
| Apr 24, 2026 | 15,650.00 | 16,430.00 | 14,610.00 | 14,930.00 | 14,930.00 | -2.48% | 3,877,269 |
| 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% | 26,153,850 |
| 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% | 27,649,350 |
| Apr 17, 2026 | 11,840.00 | 14,330.00 | 11,690.00 | 13,480.00 | 13,480.00 | 14.92% | 26,713,790 |
| 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% | 7,740,826 |
| Apr 14, 2026 | 11,500.00 | 12,140.00 | 11,230.00 | 11,950.00 | 11,950.00 | -0.42% | 6,796,863 |
| 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% | 30,887,030 |
| Apr 9, 2026 | 8,270.00 | 9,770.00 | 7,950.00 | 9,770.00 | 9,770.00 | 29.92% | 18,633,960 |
| Apr 8, 2026 | 7,330.00 | 7,630.00 | 7,220.00 | 7,520.00 | 7,520.00 | -1.83% | 1,962,954 |
| Apr 7, 2026 | 7,750.00 | 7,990.00 | 7,580.00 | 7,660.00 | 7,660.00 | -3.16% | 2,010,016 |
| Apr 6, 2026 | 9,000.00 | 9,000.00 | 7,820.00 | 7,910.00 | 7,910.00 | -13.36% | 4,940,851 |
| Apr 3, 2026 | 7,550.00 | 9,300.00 | 7,470.00 | 9,130.00 | 9,130.00 | 24.90% | 14,055,100 |
| Apr 2, 2026 | 7,300.00 | 7,670.00 | 7,140.00 | 7,310.00 | 7,310.00 | 1.95% | 3,673,379 |
| Apr 1, 2026 | 6,700.00 | 7,280.00 | 6,700.00 | 7,170.00 | 7,170.00 | 8.64% | 1,386,879 |
| Mar 31, 2026 | 6,800.00 | 6,880.00 | 6,570.00 | 6,600.00 | 6,600.00 | -3.79% | 865,544 |
| Mar 30, 2026 | 7,130.00 | 7,290.00 | 6,750.00 | 6,860.00 | 6,860.00 | -3.92% | 850,612 |
| Mar 27, 2026 | 7,160.00 | 7,250.00 | 6,920.00 | 7,140.00 | 7,140.00 | -1.24% | 698,590 |
| Mar 26, 2026 | 7,650.00 | 7,730.00 | 7,170.00 | 7,230.00 | 7,230.00 | -3.98% | 1,115,217 |
| Mar 25, 2026 | 6,890.00 | 7,660.00 | 6,820.00 | 7,530.00 | 7,530.00 | 8.97% | 2,642,002 |
| Mar 24, 2026 | 7,000.00 | 7,140.00 | 6,850.00 | 6,910.00 | 6,910.00 | -2.26% | 1,430,883 |
| Mar 23, 2026 | 7,060.00 | 7,650.00 | 6,840.00 | 7,070.00 | 7,070.00 | 0.14% | 4,121,007 |
| Mar 20, 2026 | 7,330.00 | 7,400.00 | 7,040.00 | 7,060.00 | 7,060.00 | -5.49% | 1,858,461 |
| Mar 19, 2026 | 7,870.00 | 7,990.00 | 7,330.00 | 7,470.00 | 7,470.00 | -1.06% | 2,370,029 |
| Mar 18, 2026 | 7,600.00 | 7,880.00 | 7,410.00 | 7,550.00 | 7,550.00 | - | 2,235,549 |
| Mar 17, 2026 | 8,040.00 | 8,100.00 | 7,420.00 | 7,550.00 | 7,550.00 | -5.63% | 3,380,869 |
| 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% | 2,807,273 |
| Mar 12, 2026 | 7,780.00 | 7,990.00 | 7,210.00 | 7,320.00 | 7,320.00 | -4.56% | 3,535,687 |
| 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% | 5,336,409 |
| Mar 9, 2026 | 9,450.00 | 9,940.00 | 8,600.00 | 8,660.00 | 8,660.00 | -3.99% | 10,469,290 |