Skip to main content
FIRSTEC Co., Ltd (KRX:010820)
South Korea flag South Korea · Delayed Price · Currency is KRW
8,700.00
-320.00 (-3.55%)
Last updated: Mar 9, 2026, 2:50 PM KST

FIRSTEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20269,450.009,940.008,600.008,660.008,660.00-3.99%10,389,927
Mar 6, 20268,500.009,900.007,900.009,020.009,020.0016.84%35,314,276
Mar 5, 20266,940.008,120.006,940.007,720.007,720.0015.05%7,618,433
Mar 4, 20268,500.009,500.006,710.006,710.006,710.00-16.02%15,880,170
Mar 3, 20268,250.008,600.007,500.007,990.007,990.0018.90%14,156,117
Feb 27, 20267,160.007,280.006,720.006,720.006,720.00-3.72%2,662,584
Feb 26, 20267,140.007,240.006,970.006,980.006,980.00-3.59%2,264,088
Feb 25, 20267,280.007,650.007,030.007,240.007,240.00-1.09%3,958,938
Feb 24, 20267,200.007,570.006,880.007,320.007,320.000.69%4,782,270
Feb 23, 20266,700.007,990.006,250.007,270.007,270.008.18%22,712,680
Feb 20, 20265,360.006,870.005,360.006,720.006,720.0026.08%19,337,530
Feb 19, 20265,320.005,490.005,100.005,330.005,330.002.50%3,557,604
Feb 13, 20264,995.005,360.004,900.005,200.005,200.004.10%5,452,391
Feb 12, 20264,710.005,140.004,650.004,995.004,995.007.88%4,353,758
Feb 11, 20264,685.004,690.004,600.004,630.004,630.00-1.07%544,134
Feb 10, 20264,755.004,795.004,620.004,680.004,680.00-1.47%785,658
Feb 9, 20264,700.004,800.004,670.004,750.004,750.003.60%1,203,686
Feb 6, 20264,420.004,670.004,320.004,585.004,585.000.33%1,255,271
Feb 5, 20264,835.004,835.004,560.004,570.004,570.00-5.58%1,650,855
Feb 4, 20264,840.004,945.004,745.004,840.004,840.002.11%2,306,282
Feb 3, 20264,700.004,890.004,550.004,740.004,740.002.71%2,653,683
Feb 2, 20264,400.004,900.004,330.004,615.004,615.004.06%5,722,411
Jan 30, 20264,590.004,590.004,335.004,435.004,435.00-1.44%1,520,273
Jan 29, 20264,365.004,540.004,260.004,500.004,500.003.21%1,644,156
Jan 28, 20264,345.004,425.004,305.004,360.004,360.000.35%885,841
Jan 27, 20264,420.004,425.004,305.004,345.004,345.00-1.70%814,812
Jan 26, 20264,500.004,505.004,395.004,420.004,420.00-0.23%1,136,079
Jan 23, 20264,365.004,505.004,360.004,430.004,430.001.84%1,145,683
Jan 22, 20264,680.004,685.004,330.004,350.004,350.00-5.54%2,139,736
Jan 21, 20264,795.004,795.004,460.004,605.004,605.00-4.95%2,686,635
Jan 20, 20264,630.005,070.004,445.004,845.004,845.009.24%11,184,460
Jan 19, 20263,985.004,630.003,980.004,435.004,435.0012.42%9,919,398
Jan 16, 20263,990.004,045.003,900.003,945.003,945.00-1.13%611,918
Jan 15, 20263,870.004,010.003,830.003,990.003,990.003.23%1,069,839
Jan 14, 20263,900.003,935.003,840.003,865.003,865.00-2.28%686,203
Jan 13, 20263,970.003,970.003,865.003,955.003,955.00-0.38%1,012,853
Jan 12, 20264,130.004,200.003,900.003,970.003,970.00-2.34%1,407,859
Jan 9, 20264,255.004,400.003,980.004,065.004,065.000.12%3,797,836
Jan 8, 20264,085.004,170.004,010.004,060.004,060.000.37%477,962
Jan 7, 20264,135.004,190.004,000.004,045.004,045.00-3.35%528,874
Jan 6, 20264,200.004,215.004,125.004,185.004,185.00-0.12%401,774
Jan 5, 20264,100.004,190.004,035.004,190.004,190.004.75%637,100
Jan 2, 20263,925.004,035.003,905.004,000.004,000.003.09%357,680
Dec 30, 20253,955.003,955.003,850.003,880.003,880.00-1.90%296,363
Dec 29, 20253,835.004,165.003,800.003,955.003,955.004.22%1,090,863
Dec 26, 20253,895.003,920.003,785.003,795.003,795.00-2.32%321,054
Dec 24, 20253,960.003,975.003,835.003,885.003,885.00-1.65%205,546
Dec 23, 20254,075.004,105.003,915.003,950.003,950.00-2.23%327,755
Dec 22, 20253,910.004,050.003,910.004,040.004,040.004.12%454,338
Dec 19, 20253,755.003,925.003,755.003,880.003,880.003.47%286,151
Dec 18, 20253,760.003,795.003,710.003,750.003,750.00-1.06%142,399
Dec 17, 20253,875.003,875.003,775.003,790.003,790.00-1.43%199,373
Dec 16, 20253,970.003,970.003,815.003,845.003,845.00-3.15%254,322
Dec 15, 20253,945.004,035.003,890.003,970.003,970.000.38%403,329
Dec 12, 20253,850.004,000.003,850.003,955.003,955.002.73%558,395
Dec 11, 20253,815.003,870.003,805.003,850.003,850.001.05%230,005
Dec 10, 20253,870.003,875.003,800.003,810.003,810.00-1.68%167,587
Dec 9, 20253,880.003,925.003,850.003,875.003,875.00-0.64%168,457
Dec 8, 20253,900.003,930.003,850.003,900.003,900.00-235,954
Dec 5, 20253,910.003,935.003,845.003,900.003,900.00-0.26%240,205
Dec 4, 20253,975.004,005.003,865.003,910.003,910.00-1.39%260,291
Dec 3, 20254,000.004,005.003,925.003,965.003,965.00-199,839
Dec 2, 20253,870.003,970.003,855.003,965.003,965.001.54%224,334
Dec 1, 20254,030.004,045.003,890.003,905.003,905.00-3.10%283,010
Nov 28, 20253,940.004,050.003,930.004,030.004,030.002.81%224,018
Nov 27, 20253,970.003,985.003,910.003,920.003,920.00-0.88%145,515
Nov 26, 20253,900.003,955.003,855.003,955.003,955.001.93%217,166
Nov 25, 20253,870.003,935.003,825.003,880.003,880.000.52%203,244
Nov 24, 20253,850.003,950.003,700.003,860.003,860.001.18%438,013
Nov 21, 20253,950.003,950.003,780.003,815.003,815.00-4.39%359,241
Nov 20, 20253,915.004,020.003,915.003,990.003,990.002.05%222,949
Nov 19, 20253,945.004,010.003,855.003,910.003,910.00-0.13%260,091
Nov 18, 20254,000.004,075.003,870.003,915.003,915.00-2.85%318,811
Nov 17, 20253,975.004,065.003,940.004,030.004,030.001.64%251,959
Nov 14, 20253,985.004,095.003,930.003,965.003,965.00-1.86%369,393
Nov 13, 20253,995.004,055.003,965.004,040.004,040.000.50%329,431
Nov 12, 20254,130.004,155.003,955.004,020.004,020.00-2.43%711,655
Nov 11, 20254,245.004,295.004,090.004,120.004,120.00-2.37%386,269
Nov 10, 20254,145.004,245.004,110.004,220.004,220.001.69%263,609
Nov 7, 20254,240.004,265.004,100.004,150.004,150.00-3.60%603,543
Nov 6, 20254,405.004,485.004,260.004,305.004,305.00-0.69%459,524
Nov 5, 20254,575.004,580.004,200.004,335.004,335.00-5.25%1,066,753
Nov 4, 20254,730.004,730.004,555.004,575.004,575.00-3.28%537,478
Nov 3, 20254,645.004,860.004,630.004,730.004,730.002.16%643,970
Oct 31, 20254,710.004,735.004,605.004,630.004,630.00-3.04%674,807
Oct 30, 20254,800.005,150.004,705.004,775.004,775.001.70%2,363,871
Oct 29, 20254,850.004,870.004,690.004,695.004,695.00-1.16%529,099
Oct 28, 20254,800.004,850.004,720.004,750.004,750.00-0.94%463,519
Oct 27, 20254,980.005,010.004,695.004,795.004,795.00-3.03%1,333,889
Oct 24, 20255,030.005,100.004,840.004,945.004,945.00-1,558,291
Oct 23, 20254,700.005,150.004,660.004,945.004,945.005.44%3,959,532
Oct 22, 20254,865.004,870.004,585.004,690.004,690.00-2.29%654,611
Oct 21, 20254,655.004,890.004,645.004,800.004,800.004.35%1,628,525
Oct 20, 20254,410.004,645.004,380.004,600.004,600.006.11%841,775
Oct 17, 20254,515.004,530.004,330.004,335.004,335.00-3.88%768,818
Oct 16, 20254,650.004,655.004,485.004,510.004,510.00-2.91%488,230
Oct 15, 20254,510.004,670.004,510.004,645.004,645.003.80%523,102
Oct 14, 20254,670.004,690.004,430.004,475.004,475.00-3.97%754,754
Oct 13, 20254,700.004,775.004,650.004,660.004,660.00-2.51%630,340
Oct 10, 20254,625.004,795.004,370.004,780.004,780.003.80%970,802