Skip to main content
FIRSTEC Co., Ltd (KRX:010820)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,890.00
-20.00 (-0.51%)
Last updated: Dec 5, 2025, 10:23 AM KST

FIRSTEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%259,672
Dec 3, 20254,000.004,005.003,925.003,965.003,965.00-198,448
Dec 2, 20253,870.003,970.003,855.003,965.003,965.001.54%221,679
Dec 1, 20254,030.004,045.003,890.003,905.003,905.00-3.10%282,561
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%144,925
Nov 26, 20253,900.003,955.003,855.003,955.003,955.001.93%208,129
Nov 25, 20253,870.003,935.003,825.003,880.003,880.000.52%201,287
Nov 24, 20253,850.003,950.003,700.003,860.003,860.001.18%435,730
Nov 21, 20253,950.003,950.003,780.003,815.003,815.00-4.39%356,985
Nov 20, 20253,915.004,020.003,915.003,990.003,990.002.05%220,892
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
Oct 2, 20254,620.004,625.004,495.004,605.004,605.000.44%482,137
Oct 1, 20254,760.004,765.004,580.004,585.004,585.00-3.58%734,783
Sep 30, 20254,610.004,830.004,580.004,755.004,755.003.15%1,456,794
Sep 29, 20254,390.004,755.004,390.004,610.004,610.005.01%1,277,308
Sep 26, 20254,520.004,520.004,370.004,390.004,390.00-2.01%602,590
Sep 25, 20254,625.004,835.004,475.004,480.004,480.00-3.76%2,401,262
Sep 24, 20254,555.005,010.004,550.004,655.004,655.002.31%2,669,458
Sep 23, 20254,630.004,665.004,550.004,550.004,550.00-1.73%539,457
Sep 22, 20254,760.004,760.004,600.004,630.004,630.00-1.49%569,775
Sep 19, 20254,655.004,825.004,655.004,700.004,700.000.32%694,793
Sep 18, 20254,725.004,800.004,635.004,685.004,685.00-0.85%966,040
Sep 17, 20254,845.004,880.004,705.004,725.004,725.00-2.38%1,116,184
Sep 16, 20254,930.005,060.004,810.004,840.004,840.00-1.93%1,813,301
Sep 15, 20255,030.005,170.004,800.004,935.004,935.001.54%3,940,720
Sep 12, 20254,930.004,970.004,730.004,860.004,860.00-1.32%2,772,505
Sep 11, 20254,410.005,240.004,380.004,925.004,925.0011.93%17,905,940
Sep 10, 20254,380.004,500.004,355.004,400.004,400.000.46%748,961
Sep 9, 20254,425.004,440.004,350.004,380.004,380.00-0.90%462,318
Sep 8, 20254,325.004,500.004,295.004,420.004,420.002.20%602,060
Sep 5, 20254,360.004,375.004,305.004,325.004,325.00-0.80%374,091
Sep 4, 20254,295.004,455.004,255.004,360.004,360.001.51%707,263
Sep 3, 20254,430.004,430.004,240.004,295.004,295.00-2.28%523,652
Sep 2, 20254,380.004,430.004,285.004,395.004,395.001.15%953,350
Sep 1, 20254,150.004,415.004,150.004,345.004,345.003.70%1,019,365
Aug 29, 20254,210.004,255.004,145.004,190.004,190.00-0.48%319,968
Aug 28, 20254,215.004,275.004,160.004,210.004,210.00-0.59%312,713
Aug 27, 20254,460.004,470.004,180.004,235.004,235.00-2.53%823,462
Aug 26, 20254,390.004,415.004,280.004,345.004,345.00-1.03%427,346
Aug 25, 20254,420.004,430.004,310.004,390.004,390.001.27%600,705
Aug 22, 20254,060.004,350.004,060.004,335.004,335.007.04%702,468
Aug 21, 20254,000.004,075.003,965.004,050.004,050.002.14%311,561
Aug 20, 20253,975.004,045.003,890.003,965.003,965.00-1.61%443,924
Aug 19, 20254,140.004,165.004,030.004,030.004,030.00-2.54%358,261
Aug 18, 20254,260.004,260.004,060.004,135.004,135.00-2.59%389,895
Aug 14, 20254,205.004,325.004,200.004,245.004,245.000.95%404,945
Aug 13, 20254,230.004,295.004,140.004,205.004,205.00-0.12%279,630
Aug 12, 20254,305.004,360.004,210.004,210.004,210.00-1.29%550,667
Aug 11, 20254,310.004,315.004,245.004,265.004,265.00-1.27%403,088
Aug 8, 20254,440.004,445.004,305.004,320.004,320.00-2.92%656,141
Aug 7, 20254,505.004,565.004,405.004,450.004,450.00-1.00%620,624
Aug 6, 20254,545.004,545.004,445.004,495.004,495.00-1.53%285,686
Aug 5, 20254,330.004,605.004,330.004,565.004,565.005.43%954,412
Aug 4, 20254,305.004,430.004,280.004,330.004,330.001.05%406,630
Aug 1, 20254,475.004,475.004,250.004,285.004,285.00-3.16%648,577
Jul 31, 20254,460.004,505.004,370.004,425.004,425.00-1.01%396,006
Jul 30, 20254,625.004,630.004,450.004,470.004,470.00-2.61%623,968
Jul 29, 20254,530.004,650.004,420.004,590.004,590.001.32%822,597
Jul 28, 20254,620.004,690.004,460.004,530.004,530.00-1.31%747,257
Jul 25, 20254,625.004,685.004,545.004,590.004,590.00-0.65%640,821
Jul 24, 20254,705.004,845.004,565.004,620.004,620.00-1.70%1,232,178
Jul 23, 20254,700.004,775.004,630.004,700.004,700.00-0.21%722,095
Jul 22, 20254,675.005,040.004,655.004,710.004,710.000.75%3,418,269
Jul 21, 20254,740.004,900.004,640.004,675.004,675.00-1.37%1,980,083
Jul 18, 20254,665.004,780.004,455.004,740.004,740.002.05%1,651,803
Jul 17, 20254,615.004,780.004,565.004,645.004,645.000.54%2,510,781
Jul 16, 20254,280.004,875.004,215.004,620.004,620.008.07%10,263,460
Jul 15, 20254,030.004,350.004,030.004,275.004,275.004.65%1,999,443
Jul 14, 20253,970.004,230.003,955.004,085.004,085.004.08%1,935,373
Jul 11, 20254,005.004,015.003,900.003,925.003,925.00-1.51%406,021