Firstec Co., Ltd 010820
KRX · South Korea · Electronic Technology
KRW 6,410.00+130.00 (+2.07%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 6,280.00 | +1.78% | KRW 6,170.00 | KRW 6,490.00 | KRW 6,170.00 | 482.16K |
| 2026-09-29 | KRW 6,170.00 | -0.64% | KRW 6,220.00 | KRW 6,410.00 | KRW 6,090.00 | 447.61K |
| 2026-09-28 | KRW 6,210.00 | -1.43% | KRW 6,310.00 | KRW 6,410.00 | KRW 6,200.00 | 252.84K |
| 2026-09-23 | KRW 6,300.00 | -0.63% | KRW 6,320.00 | KRW 6,390.00 | KRW 6,240.00 | 188.55K |
| 2026-09-22 | KRW 6,340.00 | -1.40% | KRW 6,440.00 | KRW 6,460.00 | KRW 6,200.00 | 430.43K |
| 2026-09-21 | KRW 6,430.00 | +0.63% | KRW 6,510.00 | KRW 6,670.00 | KRW 6,240.00 | 562.74K |
| 2026-09-18 | KRW 6,390.00 | +0.63% | KRW 6,400.00 | KRW 6,440.00 | KRW 6,200.00 | 418.20K |
| 2026-09-17 | KRW 6,350.00 | +4.27% | KRW 6,120.00 | KRW 6,540.00 | KRW 6,090.00 | 711.19K |
| 2026-09-16 | KRW 6,090.00 | +1.33% | KRW 6,040.00 | KRW 6,190.00 | KRW 5,940.00 | 308.69K |
| 2026-09-15 | KRW 6,010.00 | -0.99% | KRW 6,050.00 | KRW 6,140.00 | KRW 5,940.00 | 301.12K |
| 2026-09-14 | KRW 6,070.00 | -0.33% | KRW 6,050.00 | KRW 6,210.00 | KRW 5,950.00 | 404.09K |
| 2026-09-11 | KRW 6,090.00 | 0.00% | KRW 6,090.00 | KRW 6,230.00 | KRW 6,020.00 | 321.77K |
| 2026-09-10 | KRW 6,090.00 | -1.77% | KRW 6,180.00 | KRW 6,300.00 | KRW 6,030.00 | 404.69K |
| 2026-09-09 | KRW 6,200.00 | +3.33% | KRW 6,020.00 | KRW 6,270.00 | KRW 5,980.00 | 404.21K |
| 2026-09-08 | KRW 6,000.00 | +1.69% | KRW 5,910.00 | KRW 6,190.00 | KRW 5,850.00 | 394.43K |
| 2026-09-07 | KRW 5,900.00 | +4.06% | KRW 5,750.00 | KRW 6,270.00 | KRW 5,710.00 | 617.33K |
| 2026-09-04 | KRW 5,670.00 | +2.72% | KRW 5,530.00 | KRW 5,720.00 | KRW 5,530.00 | 196.56K |
| 2026-09-03 | KRW 5,520.00 | +1.66% | KRW 5,480.00 | KRW 5,640.00 | KRW 5,310.00 | 234.82K |
| 2026-09-02 | KRW 5,430.00 | -4.06% | KRW 5,550.00 | KRW 5,590.00 | KRW 5,420.00 | 196.72K |
| 2026-09-01 | KRW 5,660.00 | -2.25% | KRW 5,830.00 | KRW 5,920.00 | KRW 5,570.00 | 233.47K |
| 2026-08-31 | KRW 5,790.00 | -2.36% | KRW 5,850.00 | KRW 5,900.00 | KRW 5,630.00 | 233.58K |
| 2026-08-28 | KRW 5,930.00 | -0.34% | KRW 5,960.00 | KRW 6,030.00 | KRW 5,800.00 | 211.83K |
| 2026-08-27 | KRW 5,950.00 | -0.17% | KRW 6,010.00 | KRW 6,070.00 | KRW 5,910.00 | 209.39K |
| 2026-08-26 | KRW 5,960.00 | -1.49% | KRW 6,050.00 | KRW 6,120.00 | KRW 5,910.00 | 200.75K |
| 2026-08-25 | KRW 6,050.00 | +4.85% | KRW 5,640.00 | KRW 6,090.00 | KRW 5,550.00 | 244.20K |
| 2026-08-24 | KRW 5,770.00 | +0.70% | KRW 5,710.00 | KRW 5,910.00 | KRW 5,610.00 | 238.78K |
| 2026-08-21 | KRW 5,730.00 | -7.28% | KRW 5,980.00 | KRW 5,980.00 | KRW 5,720.00 | 400.05K |
| 2026-08-20 | KRW 6,180.00 | +1.48% | KRW 6,130.00 | KRW 6,290.00 | KRW 6,090.00 | 313.87K |
| 2026-08-19 | KRW 6,090.00 | -5.14% | KRW 6,450.00 | KRW 6,600.00 | KRW 6,040.00 | 461.55K |
| 2026-08-18 | KRW 6,420.00 | -2.58% | KRW 6,590.00 | KRW 6,750.00 | KRW 6,400.00 | 464.31K |
| 2026-08-14 | KRW 6,590.00 | +1.85% | KRW 6,750.00 | KRW 7,120.00 | KRW 6,450.00 | 872.70K |
| 2026-08-13 | KRW 6,470.00 | +0.15% | KRW 6,550.00 | KRW 6,620.00 | KRW 6,430.00 | 322.16K |
| 2026-08-12 | KRW 6,460.00 | +1.41% | KRW 6,420.00 | KRW 6,530.00 | KRW 6,260.00 | 307.01K |
| 2026-08-11 | KRW 6,370.00 | -2.00% | KRW 6,510.00 | KRW 6,620.00 | KRW 6,290.00 | 445.43K |
| 2026-08-10 | KRW 6,500.00 | +7.79% | KRW 6,140.00 | KRW 6,750.00 | KRW 6,140.00 | 1.01M |
| 2026-08-07 | KRW 6,030.00 | -2.11% | KRW 6,210.00 | KRW 6,300.00 | KRW 5,950.00 | 359.77K |
| 2026-08-06 | KRW 6,160.00 | -0.65% | KRW 6,280.00 | KRW 6,610.00 | KRW 6,040.00 | 662.50K |
| 2026-08-05 | KRW 6,200.00 | +7.64% | KRW 5,870.00 | KRW 6,270.00 | KRW 5,780.00 | 674.68K |
| 2026-08-04 | KRW 5,760.00 | +7.87% | KRW 5,340.00 | KRW 5,820.00 | KRW 5,340.00 | 662.27K |
| 2026-08-03 | KRW 5,340.00 | 0.00% | KRW 5,150.00 | KRW 5,720.00 | KRW 5,060.00 | 1.04M |
| 2026-07-31 | KRW 5,340.00 | +13.74% | KRW 4,790.00 | KRW 5,390.00 | KRW 4,790.00 | 814.70K |
| 2026-07-30 | KRW 4,695.00 | 0.00% | KRW 4,650.00 | KRW 5,110.00 | KRW 4,630.00 | 642.99K |
| 2026-07-29 | KRW 4,695.00 | -7.40% | KRW 5,070.00 | KRW 5,180.00 | KRW 4,600.00 | 786.03K |
| 2026-07-28 | KRW 5,070.00 | -7.82% | KRW 5,350.00 | KRW 5,360.00 | KRW 4,985.00 | 834.32K |
| 2026-07-27 | KRW 5,500.00 | -11.00% | KRW 6,010.00 | KRW 6,010.00 | KRW 5,460.00 | 1.23M |
| 2026-07-24 | KRW 6,180.00 | +0.82% | KRW 6,200.00 | KRW 6,750.00 | KRW 5,980.00 | 3.72M |
| 2026-07-23 | KRW 6,130.00 | +7.54% | KRW 5,790.00 | KRW 6,170.00 | KRW 5,710.00 | 550.30K |
| 2026-07-22 | KRW 5,700.00 | +3.64% | KRW 5,630.00 | KRW 5,850.00 | KRW 5,560.00 | 453.72K |
| 2026-07-21 | KRW 5,500.00 | -0.90% | KRW 5,540.00 | KRW 5,610.00 | KRW 5,360.00 | 331.02K |
| 2026-07-20 | KRW 5,550.00 | -5.29% | KRW 5,910.00 | KRW 5,920.00 | KRW 5,520.00 | 466.42K |
| 2026-07-16 | KRW 5,860.00 | -0.68% | KRW 5,850.00 | KRW 5,880.00 | KRW 5,660.00 | 375.76K |
| 2026-07-15 | KRW 5,900.00 | +6.12% | KRW 5,630.00 | KRW 5,910.00 | KRW 5,620.00 | 456.80K |
| 2026-07-14 | KRW 5,560.00 | -2.80% | KRW 5,670.00 | KRW 5,750.00 | KRW 5,450.00 | 511.23K |
| 2026-07-13 | KRW 5,720.00 | -6.38% | KRW 6,210.00 | KRW 6,490.00 | KRW 5,650.00 | 656.67K |
| 2026-07-10 | KRW 6,110.00 | +10.49% | KRW 5,530.00 | KRW 6,150.00 | KRW 5,530.00 | 615.97K |
| 2026-07-09 | KRW 5,530.00 | -0.90% | KRW 5,530.00 | KRW 5,810.00 | KRW 5,480.00 | 517.66K |
| 2026-07-08 | KRW 5,580.00 | -4.45% | KRW 6,210.00 | KRW 6,210.00 | KRW 5,520.00 | 725.87K |
| 2026-07-07 | KRW 5,840.00 | -1.52% | KRW 5,810.00 | KRW 6,150.00 | KRW 5,700.00 | 542.33K |
| 2026-07-06 | KRW 5,930.00 | -2.15% | KRW 6,070.00 | KRW 6,210.00 | KRW 5,750.00 | 615.00K |
| 2026-07-03 | KRW 6,060.00 | 0.00% | KRW 6,130.00 | KRW 6,200.00 | KRW 5,670.00 | 420.67K |
| 2026-07-02 | KRW 6,060.00 | -5.16% | KRW 6,470.00 | KRW 6,470.00 | KRW 5,970.00 | 1.15M |
| 2026-07-01 | KRW 6,390.00 | +3.57% | KRW 6,260.00 | KRW 6,510.00 | KRW 6,110.00 | 486.57K |
| 2026-06-30 | KRW 6,170.00 | -2.53% | KRW 6,330.00 | KRW 6,390.00 | KRW 5,930.00 | 373.87K |
| 2026-06-29 | KRW 6,330.00 | +7.65% | KRW 5,880.00 | KRW 6,380.00 | KRW 5,880.00 | 566.19K |
| 2026-06-26 | KRW 5,880.00 | -5.01% | KRW 6,250.00 | KRW 6,360.00 | KRW 5,730.00 | 1.04M |
| 2026-06-25 | KRW 6,190.00 | -5.21% | KRW 6,560.00 | KRW 6,600.00 | KRW 6,180.00 | 538.69K |
| 2026-06-24 | KRW 6,530.00 | +1.24% | KRW 6,390.00 | KRW 6,770.00 | KRW 6,370.00 | 716.34K |
| 2026-06-23 | KRW 6,450.00 | -6.93% | KRW 6,890.00 | KRW 7,020.00 | KRW 6,440.00 | 923.19K |
| 2026-06-22 | KRW 6,930.00 | -2.94% | KRW 7,150.00 | KRW 7,290.00 | KRW 6,840.00 | 735.24K |
| 2026-06-19 | KRW 7,140.00 | -5.68% | KRW 7,430.00 | KRW 7,630.00 | KRW 6,980.00 | 1.07M |
| 2026-06-18 | KRW 7,570.00 | -7.00% | KRW 8,130.00 | KRW 8,220.00 | KRW 7,530.00 | 1.15M |
| 2026-06-17 | KRW 8,140.00 | -7.92% | KRW 8,770.00 | KRW 8,840.00 | KRW 8,140.00 | 2.26M |
| 2026-06-16 | KRW 8,840.00 | +9.81% | KRW 8,400.00 | KRW 10,460.00 | KRW 8,350.00 | 11.97M |
| 2026-06-15 | KRW 8,050.00 | +3.21% | KRW 7,960.00 | KRW 8,230.00 | KRW 7,770.00 | 815.16K |
| 2026-06-12 | KRW 7,800.00 | +1.83% | KRW 7,680.00 | KRW 8,000.00 | KRW 7,500.00 | 865.11K |
| 2026-06-11 | KRW 7,660.00 | -5.08% | KRW 8,320.00 | KRW 8,330.00 | KRW 7,200.00 | 1.54M |
| 2026-06-10 | KRW 8,070.00 | +4.67% | KRW 8,020.00 | KRW 8,270.00 | KRW 7,770.00 | 855 |
| 2026-06-09 | KRW 7,710.00 | +1.45% | KRW 7,670.00 | KRW 7,930.00 | KRW 7,420.00 | 763.77K |
| 2026-06-08 | KRW 7,600.00 | -7.88% | KRW 7,720.00 | KRW 7,900.00 | KRW 7,500.00 | 617.42K |
| 2026-06-05 | KRW 8,250.00 | +1.23% | KRW 7,960.00 | KRW 8,370.00 | KRW 7,940.00 | 698.12K |
| 2026-06-04 | KRW 8,150.00 | +1.12% | KRW 8,060.00 | KRW 8,340.00 | KRW 7,830.00 | 856.81K |
| 2026-06-02 | KRW 8,060.00 | -9.13% | KRW 8,710.00 | KRW 8,970.00 | KRW 8,060.00 | 1.65M |
| 2026-06-01 | KRW 8,870.00 | -4.93% | KRW 9,300.00 | KRW 9,490.00 | KRW 8,750.00 | 1.58M |
| 2026-05-29 | KRW 9,330.00 | -7.35% | KRW 10,580.00 | KRW 10,590.00 | KRW 9,200.00 | 1.81M |
| 2026-05-28 | KRW 10,070.00 | -2.33% | KRW 10,430.00 | KRW 10,520.00 | KRW 9,790.00 | 1.81M |
| 2026-05-27 | KRW 10,310.00 | -3.73% | KRW 10,680.00 | KRW 10,730.00 | KRW 10,100.00 | 1.59M |
| 2026-05-26 | KRW 10,710.00 | -6.87% | KRW 11,600.00 | KRW 11,660.00 | KRW 10,450.00 | 1.91M |
| 2026-05-22 | KRW 11,500.00 | +3.98% | KRW 11,060.00 | KRW 11,790.00 | KRW 11,020.00 | 1.20M |
| 2026-05-21 | KRW 11,060.00 | +1.28% | KRW 11,000.00 | KRW 11,400.00 | KRW 10,640.00 | 1.58M |
| 2026-05-20 | KRW 10,920.00 | -2.76% | KRW 11,230.00 | KRW 11,330.00 | KRW 10,550.00 | 1.13M |