Skip to main content
FIRSTEC Co., Ltd (KRX:010820)
South Korea flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614,300.0014,570.0013,480.0013,850.0013,850.00-3.01%2,778,993
Apr 27, 202614,930.0014,940.0013,750.0014,280.0014,280.00-4.35%2,408,566
Apr 24, 202615,650.0016,430.0014,610.0014,930.0014,930.00-2.48%3,844,779
Apr 23, 202615,690.0016,140.0015,090.0015,310.0015,310.00-6.42%3,979,981
Apr 22, 202614,990.0018,730.0014,680.0016,360.0016,360.0013.53%25,994,685
Apr 21, 202615,250.0015,620.0014,190.0014,410.0014,410.00-8.22%6,863,490
Apr 20, 202613,970.0016,480.0013,580.0015,700.0015,700.0016.47%27,500,783
Apr 17, 202611,840.0014,330.0011,690.0013,480.0013,480.0014.92%26,595,133
Apr 16, 202612,050.0012,450.0011,650.0011,730.0011,730.00-3.85%4,303,464
Apr 15, 202611,940.0012,690.0011,440.0012,200.0012,200.002.09%7,665,781
Apr 14, 202611,500.0012,140.0011,230.0011,950.0011,950.00-0.42%6,703,415
Apr 13, 202611,800.0012,230.0010,810.0012,000.0012,000.005.36%21,119,300
Apr 10, 202610,570.0011,750.0010,370.0011,390.0011,390.0016.58%30,533,687
Apr 9, 20268,270.009,770.007,950.009,770.009,770.0029.92%18,630,424
Apr 8, 20267,330.007,630.007,220.007,520.007,520.00-1.83%1,945,843
Apr 7, 20267,750.007,990.007,580.007,660.007,660.00-3.16%1,982,817
Apr 6, 20269,000.009,000.007,820.007,910.007,910.00-13.36%4,835,583
Apr 3, 20267,550.009,300.007,470.009,130.009,130.0024.90%13,997,486
Apr 2, 20267,300.007,670.007,140.007,310.007,310.001.95%3,646,091
Apr 1, 20266,700.007,280.006,700.007,170.007,170.008.64%1,367,883
Mar 31, 20266,800.006,880.006,570.006,600.006,600.00-3.79%859,215
Mar 30, 20267,130.007,290.006,750.006,860.006,860.00-3.92%845,305
Mar 27, 20267,160.007,250.006,920.007,140.007,140.00-1.24%677,876
Mar 26, 20267,650.007,730.007,170.007,230.007,230.00-3.98%1,106,679
Mar 25, 20266,890.007,660.006,820.007,530.007,530.008.97%2,612,507
Mar 24, 20267,000.007,140.006,850.006,910.006,910.00-2.26%1,415,785
Mar 23, 20267,060.007,650.006,840.007,070.007,070.000.14%4,081,381
Mar 20, 20267,330.007,400.007,040.007,060.007,060.00-5.49%1,839,806
Mar 19, 20267,870.007,990.007,330.007,470.007,470.00-1.06%2,350,240
Mar 18, 20267,600.007,880.007,410.007,550.007,550.00-2,210,973
Mar 17, 20268,040.008,100.007,420.007,550.007,550.00-5.63%3,332,382
Mar 16, 20267,380.008,490.007,380.008,000.008,000.009.44%9,623,906
Mar 13, 20267,360.007,690.007,160.007,310.007,310.00-0.14%2,752,940
Mar 12, 20267,780.007,990.007,210.007,320.007,320.00-4.56%3,502,507
Mar 11, 20267,830.008,130.007,510.007,670.007,670.00-4.72%4,493,678
Mar 10, 20267,890.008,550.007,750.008,050.008,050.00-7.04%5,274,498
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