KSE - Delayed Quote KRW

FIRSTEC Co., Ltd (010820.KS)

3,635.00
-10.00
(-0.27%)
At close: 3:30:13 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Jun 2, 20253,665.003,735.003,605.003,635.003,635.00516,455
May 30, 20253,665.003,735.003,630.003,645.003,645.00502,151
May 29, 20253,660.003,695.003,640.003,660.003,660.00299,452
May 28, 20253,765.003,765.003,630.003,640.003,640.00699,485
May 27, 20253,675.003,795.003,645.003,740.003,740.00641,436
May 26, 20253,765.003,770.003,650.003,670.003,670.00447,842
May 23, 20253,770.003,820.003,695.003,760.003,760.00547,019
May 22, 20253,795.003,797.003,675.003,685.003,685.00455,467
May 21, 20253,640.003,845.003,640.003,805.003,805.00789,594
May 20, 20253,605.003,645.003,580.003,610.003,610.00257,813
May 19, 20253,645.003,685.003,565.003,580.003,580.00370,316
May 16, 20253,710.003,740.003,615.003,635.003,635.00345,044
May 15, 20253,755.003,810.003,670.003,700.003,700.00447,167
May 14, 20253,720.003,770.003,700.003,750.003,750.00398,023
May 13, 20253,835.003,835.003,700.003,710.003,710.00686,820
May 12, 20254,040.004,045.003,780.003,855.003,855.001,249,832
May 9, 20253,980.004,040.003,915.003,990.003,990.00847,081
May 8, 20253,885.004,035.003,860.003,950.003,950.001,338,956
May 7, 20253,745.004,060.003,730.003,880.003,880.002,711,675
May 2, 20253,555.003,740.003,555.003,710.003,710.00547,341
Apr 30, 20253,560.003,600.003,525.003,585.003,585.00181,018
Apr 29, 20253,630.003,655.003,555.003,565.003,565.00329,847
Apr 28, 20253,635.003,675.003,605.003,640.003,640.00370,926
Apr 25, 20253,595.003,660.003,585.003,635.003,635.00407,462
Apr 24, 20253,575.003,615.003,530.003,595.003,595.00299,154
Apr 23, 20253,610.003,630.003,555.003,580.003,580.00267,388
Apr 22, 20253,540.003,610.003,510.003,585.003,585.00319,610
Apr 21, 20253,655.003,655.003,565.003,585.003,585.00341,064
Apr 18, 20253,610.003,665.003,550.003,635.003,635.00456,324
Apr 17, 20253,625.003,775.003,560.003,610.003,610.001,343,655
Apr 16, 20253,585.003,650.003,480.003,545.003,545.00449,802
Apr 15, 20253,540.003,595.003,495.003,585.003,585.00416,108
Apr 14, 20253,445.003,545.003,390.003,535.003,535.00488,654
Apr 11, 20253,300.003,435.003,265.003,430.003,430.00399,874
Apr 10, 20253,210.003,350.003,170.003,335.003,335.00459,348
Apr 9, 20253,170.003,205.003,090.003,105.003,105.00296,543
Apr 8, 20253,160.003,235.003,140.003,165.003,165.00447,393
Apr 7, 20253,305.003,320.003,095.003,110.003,110.00606,945
Apr 4, 20253,345.003,415.003,295.003,390.003,390.00560,463
Apr 3, 20253,345.003,435.003,335.003,400.003,400.00262,763
Apr 2, 20253,450.003,520.003,395.003,400.003,400.00424,231
Apr 1, 20253,390.003,495.003,390.003,445.003,445.00360,416
Mar 31, 20253,435.003,445.003,340.003,390.003,390.00326,005
Mar 28, 20253,540.003,540.003,405.003,450.003,450.00358,269
Mar 27, 20253,515.003,575.003,490.003,505.003,505.00306,819
Mar 26, 20253,565.003,610.003,525.003,545.003,545.00317,261
Mar 25, 20253,650.003,700.003,510.003,530.003,530.00753,630
Mar 24, 20253,610.003,755.003,570.003,685.003,685.001,185,041
Mar 21, 20253,600.003,650.003,500.003,610.003,610.00669,085
Mar 20, 20253,870.003,890.003,665.003,665.003,665.00930,650
Mar 19, 20253,880.003,935.003,805.003,870.003,870.00834,910
Mar 18, 20253,960.003,975.003,850.003,875.003,875.001,610,862
Mar 17, 20253,745.003,940.003,685.003,880.003,880.002,037,312
Mar 14, 20253,725.003,770.003,670.003,720.003,720.00701,080
Mar 13, 20253,700.003,790.003,680.003,725.003,725.001,200,881
Mar 12, 20253,800.003,835.003,645.003,655.003,655.001,444,285
Mar 11, 20253,660.003,780.003,650.003,765.003,765.001,299,086
Mar 10, 20253,910.003,960.003,820.003,825.003,825.002,349,526
Mar 7, 20254,045.004,055.003,770.003,860.003,860.003,933,983
Mar 6, 20253,750.004,370.003,720.004,060.004,060.0020,637,752
Mar 5, 20253,475.003,635.003,395.003,630.003,630.001,544,254
Mar 4, 20253,250.003,490.003,250.003,470.003,470.001,413,194
Feb 28, 20253,310.003,355.003,265.003,305.003,305.00318,370
Feb 27, 20253,435.003,455.003,350.003,355.003,355.00393,354
Feb 26, 20253,410.003,465.003,410.003,435.003,435.00411,282
Feb 25, 20253,390.003,435.003,360.003,415.003,415.00316,298
Feb 24, 20253,405.003,470.003,380.003,415.003,415.00361,043
Feb 21, 20253,410.003,465.003,385.003,435.003,435.00364,500
Feb 20, 20253,460.003,490.003,340.003,435.003,435.00739,779
Feb 19, 20253,510.003,510.003,420.003,480.003,480.00797,145
Feb 18, 20253,415.003,520.003,400.003,485.003,485.001,459,195
Feb 17, 20253,350.003,410.003,295.003,395.003,395.00636,874
Feb 14, 20253,390.003,415.003,340.003,345.003,345.00805,083
Feb 13, 20253,310.003,480.003,300.003,390.003,390.003,680,281
Feb 12, 20253,185.003,430.003,185.003,280.003,280.004,449,170
Feb 11, 20253,205.003,270.003,155.003,185.003,185.00483,145
Feb 10, 20253,240.003,255.003,175.003,195.003,195.00409,596
Feb 7, 20253,250.003,295.003,200.003,255.003,255.00782,673
Feb 6, 20253,115.003,285.003,115.003,260.003,260.001,154,238
Feb 5, 20253,055.003,115.003,030.003,100.003,100.00279,038
Feb 4, 20253,005.003,065.003,005.003,055.003,055.00202,719
Feb 3, 20253,005.003,040.002,935.003,005.003,005.00379,107
Jan 31, 20253,115.003,135.003,000.003,040.003,040.00218,512
Jan 24, 20253,095.003,160.003,095.003,120.003,120.00227,610
Jan 23, 20253,200.003,200.003,080.003,085.003,085.00327,333
Jan 22, 20253,150.003,205.003,135.003,175.003,175.00381,428
Jan 21, 20253,135.003,190.003,110.003,145.003,145.00327,288
Jan 20, 20253,120.003,135.003,090.003,115.003,115.00250,220
Jan 17, 20253,145.003,145.003,105.003,120.003,120.00205,774
Jan 16, 20253,150.003,170.003,105.003,145.003,145.00275,076
Jan 15, 20253,160.003,185.003,130.003,135.003,135.00308,237
Jan 14, 20253,115.003,175.003,115.003,155.003,155.00328,026
Jan 13, 20253,110.003,170.003,105.003,115.003,115.00255,726
Jan 10, 20253,135.003,135.003,075.003,110.003,110.00253,727
Jan 9, 20253,105.003,130.003,045.003,120.003,120.00256,842
Jan 8, 20253,105.003,120.003,055.003,105.003,105.00261,275
Jan 7, 20253,120.003,170.003,100.003,120.003,120.00435,196
Jan 6, 20253,145.003,145.003,090.003,110.003,110.00483,117
Jan 3, 20253,060.003,090.003,035.003,075.003,075.00369,229
Jan 2, 20252,965.003,080.002,965.003,070.003,070.00487,115
Dec 30, 20242,895.002,975.002,895.002,965.002,965.00208,604
Dec 27, 20242,970.002,980.002,905.002,925.002,925.00309,741
Dec 26, 20243,040.003,040.002,950.002,970.002,970.00355,703
Dec 24, 20243,005.003,070.003,000.003,030.003,030.00346,681
Dec 23, 20242,915.003,015.002,915.003,005.003,005.00317,994
Dec 20, 20242,970.003,005.002,870.002,900.002,900.00381,005
Dec 19, 20243,030.003,035.002,925.002,980.002,980.00393,516
Dec 18, 20243,005.003,210.002,945.003,030.003,030.002,404,265
Dec 17, 20242,930.002,965.002,830.002,950.002,950.00679,470
Dec 16, 20242,930.002,945.002,880.002,910.002,910.00317,316
Dec 13, 20242,860.002,905.002,840.002,905.002,905.00306,167
Dec 12, 20242,900.002,910.002,830.002,890.002,890.00290,030
Dec 11, 20242,790.002,900.002,775.002,895.002,895.00375,893
Dec 10, 20242,605.002,800.002,605.002,790.002,790.00669,749
Dec 9, 20242,715.002,765.002,600.002,605.002,605.00942,357
Dec 6, 20242,860.002,930.002,745.002,810.002,810.00902,056
Dec 5, 20243,035.003,070.002,890.002,905.002,905.00924,013
Dec 4, 20243,135.003,195.002,970.003,035.003,035.001,295,818
Dec 3, 20243,255.003,275.003,220.003,235.003,235.00501,192
Dec 2, 20243,190.003,285.003,160.003,220.003,220.00834,907
Nov 29, 20243,175.003,240.003,140.003,185.003,185.001,096,749
Nov 28, 20243,225.003,240.003,155.003,170.003,170.00776,064
Nov 27, 20243,230.003,420.003,195.003,235.003,235.002,436,955
Nov 26, 20243,430.003,430.003,125.003,205.003,205.001,898,649
Nov 25, 20243,285.003,410.003,250.003,320.003,320.001,321,662
Nov 22, 20243,535.003,625.003,260.003,315.003,315.002,867,952
Nov 21, 20243,545.003,650.003,475.003,555.003,555.002,936,843
Nov 20, 20243,590.003,695.003,445.003,600.003,600.007,778,714
Nov 19, 20243,530.003,575.003,435.003,505.003,505.001,481,829
Nov 18, 20243,675.003,720.003,520.003,560.003,560.005,582,190
Nov 15, 20243,495.003,620.003,385.003,590.003,590.008,001,171
Nov 14, 20243,250.003,485.003,245.003,440.003,440.002,571,778
Nov 13, 20243,370.003,440.003,225.003,225.003,225.001,230,258
Nov 12, 20243,385.003,525.003,360.003,405.003,405.002,811,520
Nov 11, 20243,320.003,460.003,320.003,405.003,405.002,473,400
Nov 8, 20243,375.003,400.003,285.003,295.003,295.001,506,824
Nov 7, 20243,320.003,415.003,135.003,265.003,265.003,753,001
Nov 6, 20243,095.003,290.003,045.003,265.003,265.002,981,132
Nov 5, 20243,130.003,175.003,085.003,090.003,090.00889,808
Nov 4, 20243,120.003,180.003,060.003,125.003,125.001,049,998
Nov 1, 20243,170.003,290.003,150.003,175.003,175.001,996,649
Oct 31, 20243,515.003,605.003,185.003,190.003,190.004,401,474
Oct 30, 20243,505.003,580.003,385.003,500.003,500.003,961,284
Oct 29, 20243,475.003,630.003,455.003,505.003,505.004,929,440
Oct 28, 20243,480.003,520.003,420.003,490.003,490.002,405,797
Oct 25, 20243,475.003,600.003,405.003,510.003,510.005,295,895
Oct 24, 20243,655.003,920.003,500.003,540.003,540.0025,631,993
Oct 23, 20243,120.003,880.003,090.003,485.003,485.0039,301,980
Oct 22, 20243,015.003,330.002,975.003,200.003,200.0011,574,016
Oct 21, 20243,055.003,195.002,940.002,955.002,955.006,877,038
Oct 18, 20242,835.003,150.002,815.002,915.002,915.005,882,082
Oct 17, 20242,875.002,895.002,840.002,845.002,845.00225,678
Oct 16, 20242,905.002,930.002,870.002,880.002,880.00264,547
Oct 15, 20242,890.002,960.002,855.002,935.002,935.00638,174
Oct 14, 20242,915.003,100.002,855.002,950.002,950.002,795,747
Oct 11, 20242,835.002,865.002,805.002,825.002,825.00264,471
Oct 10, 20242,860.002,870.002,795.002,830.002,830.00312,333
Oct 8, 20242,920.002,960.002,885.002,895.002,895.00316,741
Oct 7, 20242,875.002,950.002,850.002,935.002,935.00413,574
Oct 4, 20242,850.002,910.002,845.002,885.002,885.00280,509
Oct 2, 20242,945.003,015.002,830.002,830.002,830.00731,712
Sep 30, 20242,925.002,985.002,870.002,870.002,870.00876,277
Sep 27, 20242,920.002,920.002,875.002,890.002,890.00173,785
Sep 26, 20242,880.002,920.002,855.002,910.002,910.00281,012
Sep 25, 20242,870.002,950.002,865.002,910.002,910.00374,057
Sep 24, 20242,865.002,890.002,845.002,870.002,870.00186,270
Sep 23, 20242,880.002,885.002,830.002,865.002,865.00255,116
Sep 20, 20242,770.002,870.002,770.002,855.002,855.00452,434
Sep 19, 20242,780.002,805.002,750.002,770.002,770.00282,373
Sep 13, 20242,780.002,800.002,745.002,750.002,750.00242,338
Sep 12, 20242,715.002,780.002,710.002,775.002,775.00460,342
Sep 11, 20242,855.002,895.002,690.002,690.002,690.001,351,930
Sep 10, 20242,700.003,175.002,700.002,895.002,895.007,771,843
Sep 9, 20242,560.002,710.002,555.002,685.002,685.00178,526
Sep 6, 20242,690.002,765.002,660.002,665.002,665.00190,467
Sep 5, 20242,770.002,815.002,700.002,735.002,735.00244,880
Sep 4, 20242,900.002,900.002,760.002,760.002,760.00402,066
Sep 3, 20242,945.002,985.002,920.002,920.002,920.0078,805
Sep 2, 20242,980.002,985.002,945.002,955.002,955.00130,143
Aug 30, 20242,905.002,990.002,900.002,980.002,980.00316,878
Aug 29, 20242,905.002,915.002,890.002,900.002,900.00178,348
Aug 28, 20242,985.002,990.002,915.002,920.002,920.00305,381
Aug 27, 20243,025.003,025.002,950.002,985.002,985.00227,262
Aug 26, 20242,980.003,035.002,970.003,005.003,005.00462,848
Aug 23, 20242,985.003,015.002,905.002,970.002,970.00338,844
Aug 22, 20243,035.003,040.002,985.002,990.002,990.00246,559
Aug 21, 20243,045.003,070.003,000.003,005.003,005.00242,839
Aug 20, 20243,070.003,095.002,900.003,070.003,070.00244,597
Aug 19, 20243,075.003,160.003,045.003,060.003,060.00365,102
Aug 16, 20243,170.003,175.003,080.003,095.003,095.00563,205
Aug 14, 20243,195.003,240.003,160.003,220.003,220.00470,645
Aug 13, 20243,230.003,325.003,180.003,205.003,205.001,299,808
Aug 12, 20243,115.003,195.003,095.003,195.003,195.00446,234
Aug 9, 20243,090.003,160.003,090.003,150.003,150.00434,469
Aug 8, 20243,210.003,230.003,085.003,125.003,125.00824,161
Aug 7, 20243,100.003,260.003,050.003,250.003,250.001,507,449
Aug 6, 20242,800.003,130.002,760.003,125.003,125.002,341,832
Aug 5, 20243,220.003,345.002,685.002,835.002,835.004,495,535
Aug 2, 20243,170.003,265.003,090.003,145.003,145.001,171,808
Aug 1, 20243,110.003,180.003,110.003,155.003,155.00173,836
Jul 31, 20243,080.003,145.003,050.003,135.003,135.00225,221
Jul 30, 20243,165.003,200.003,080.003,090.003,090.00358,516
Jul 29, 20243,150.003,225.003,135.003,195.003,195.00217,861
Jul 26, 20243,130.003,180.003,115.003,155.003,155.00179,520
Jul 25, 20243,250.003,270.003,105.003,160.003,160.00525,588
Jul 24, 20243,215.003,275.003,200.003,210.003,210.00215,459
Jul 23, 20243,190.003,280.003,165.003,255.003,255.00374,019
Jul 22, 20243,175.003,290.003,140.003,220.003,220.00609,784
Jul 19, 20243,225.003,225.003,135.003,155.003,155.00236,619
Jul 18, 20243,200.003,250.003,165.003,200.003,200.00275,068
Jul 17, 20243,250.003,300.003,220.003,250.003,250.00417,182
Jul 16, 20243,195.003,295.003,195.003,250.003,250.00545,846
Jul 15, 20243,140.003,270.003,125.003,195.003,195.00682,032
Jul 12, 20243,120.003,125.003,085.003,090.003,090.00109,017
Jul 11, 20243,155.003,180.003,095.003,105.003,105.00279,546
Jul 10, 20243,185.003,205.003,155.003,170.003,170.00320,053
Jul 9, 20243,140.003,165.003,130.003,155.003,155.00154,257
Jul 8, 20243,095.003,225.003,095.003,130.003,130.00509,083
Jul 5, 20243,090.003,150.003,050.003,075.003,075.00302,577
Jul 4, 20243,095.003,145.003,050.003,105.003,105.00179,261
Jul 3, 20243,195.003,210.003,045.003,095.003,095.00533,513
Jul 2, 20243,285.003,290.003,175.003,205.003,205.00385,121
Jul 1, 20243,310.003,315.003,280.003,285.003,285.00163,930
Jun 28, 20243,285.003,305.003,275.003,285.003,285.00144,273
Jun 27, 20243,280.003,315.003,275.003,280.003,280.00228,404
Jun 26, 20243,340.003,345.003,295.003,300.003,300.00261,825
Jun 25, 20243,325.003,365.003,310.003,335.003,335.00279,135
Jun 24, 20243,310.003,375.003,310.003,325.003,325.00460,650
Jun 21, 20243,350.003,380.003,300.003,305.003,305.00540,611
Jun 20, 20243,340.003,345.003,310.003,310.003,310.00229,945
Jun 19, 20243,330.003,365.003,315.003,330.003,330.00275,621
Jun 18, 20243,360.003,430.003,335.003,340.003,340.00748,274
Jun 17, 20243,305.003,380.003,280.003,360.003,360.00322,277
Jun 14, 20243,335.003,360.003,300.003,305.003,305.00399,111
Jun 13, 20243,345.003,410.003,330.003,355.003,355.00446,684
Jun 12, 20243,360.003,385.003,315.003,325.003,325.00331,000
Jun 11, 20243,400.003,415.003,350.003,350.003,350.00422,724
Jun 10, 20243,450.003,475.003,405.003,435.003,435.001,030,678
Jun 7, 20243,350.003,435.003,350.003,380.003,380.00424,803
Jun 5, 20243,380.003,415.003,350.003,380.003,380.00649,513
Jun 4, 20243,330.003,490.003,315.003,435.003,435.002,157,728
Jun 3, 20243,265.003,375.003,260.003,360.003,360.00497,748