KRX · 010820 · stock

FIRSTEC Co., Ltd (010820) stock price history

Every KRX trading session of FIRSTEC Co., Ltd from Jan 4, 2000 to Nov 13, 2026: 6,694 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 010820 data, free keyYear by year table

010820 adjusted close, 2000 to 2026

010820FIRSTEC Co., Ltd
₩4,405+9.0% over one year
20052010201520202025
₩16,360
All time high, 2026
₩18,730
52 week high, ₩3,700 low
6,694
Daily sessions since 2000

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

010820 key facts

  • FIRSTEC Co., Ltd (010820) closed at ₩4,405 on Nov 13, 2026 on KRX.
  • 010820's all time high close is ₩16,360, set on Apr 22, 2026; its all time low close is ₩424.81 on Feb 16, 2004.
  • 010820's 52 week range is ₩3,700 to ₩18,730.
  • 010820 returned +9.0% over the year to Nov 13, 2026 and +107.8% over five years.
  • Over ten years 010820 returned +22%, +2.0% a year compounded.
  • 010820's deepest drawdown was -95.3% from Jul 6, 2000 to Feb 16, 2004.
  • DataCedar holds 6,694 daily sessions of 010820 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

010820 price chart, 2000 to 2026

010820 adjusted close, Jan 4, 2000 to Nov 13, 2026₩424.81₩1,358₩4,344₩13,890200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

010820 returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month-18.7%
3 months-31.9%
6 months-64.4%
Year to date+13.5%
1 year+9.0%
3 years+34.1%
5 years+107.8%
10 years+21.7%
Since Jan 4, 2000+3.5%
Compound annual growth, 26.9 years+0.1%

010820 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₩16,360 on Apr 22, 2026
All time low close
₩424.81 on Feb 16, 2004
52 week high
₩18,730 on Apr 22, 2026
52 week low
₩3,700 on Nov 24, 2025
Deepest drawdown
-95.3% from Jul 6, 2000 to Feb 16, 2004, recovered Mar 6, 2026
Best single session
+32.2% on Jan 4, 2002
Worst single session
-26.0% on Jun 24, 2020
Volatility, 1 year annualised
89.2%
Sessions closing higher, 1 year
42%
Best calendar year
2015, +169%
Worst calendar year
2002, -58%

010820 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₩3,925₩18,730₩3,830₩4,405+13.5%588.5M209
2025₩2,965₩5,240₩2,935₩3,880+30.9%241.9M241
2024₩3,250₩3,990₩2,555₩2,965-8.6%354.8M243
2023₩3,385₩5,410₩3,005₩3,245-1.1%760.2M245
2022₩2,760₩5,920₩2,455₩3,280+17.1%1.5B244
2021₩2,150₩3,095₩1,910₩2,800+30.8%218.4M248
2020₩2,085₩4,895₩1,085₩2,140+2.6%590.1M248
2019₩2,830₩3,760₩1,620₩2,085-24.7%136.8M246
2018₩3,300₩8,570₩2,550₩2,770-16.1%716.7M244
2017₩3,860₩5,160₩3,180₩3,300-12.6%181.6M241
2016₩5,310₩6,810₩3,220₩3,775-28.0%350.1M246
2015₩1,950₩7,190₩1,885₩5,240+169.4%727.8M249
2014₩1,895₩2,463₩1,747₩1,945+2.9%198.1M245
2013₩1,831₩2,751₩1,587₩1,890+4.1%494.1M247
2012₩1,868₩2,630₩1,605₩1,816-1.8%279.8M248
2011₩2,405₩3,047₩1,274₩1,849-22.2%199.3M248
2010₩1,734₩4,196₩1,686₩2,376+41.3%756.4M251
2009₩1,097₩2,568₩1,063₩1,681+59.5%519.4M253
2008₩1,763₩3,224₩579.61₩1,054-31.2%652.7M257
2007₩996.36₩3,233₩958.04₩1,533+54.6%1.1B246
2006₩1,561₩2,007₩853.96₩991.57-35.6%1.1B247
2005₩684.91₩2,102₩680.57₩1,539+138.3%3.1B259
2004₩554.86₩984.01₩385.80₩645.89+16.4%500.2M261
2003₩580.77₩721.66₩426.13₩554.86-4.5%168.7M255
2002₩1,375₩1,880₩450.18₩580.77-57.8%372.1M259
2001₩1,107₩2,694₩1,079₩1,375+24.2%7.9M258
2000₩4,254₩9,004₩958.78₩1,107n/a6.8M256

010820 monthly closes, last 12 months

MonthMonth end closeChange
November 2026₩4,405-10.1%
October 2026₩4,900-22.0%
September 2026₩6,280+8.5%
August 2026₩5,790+8.4%
July 2026₩5,340-13.5%
June 2026₩6,170-33.9%
May 2026₩9,330-30.9%
April 2026₩13,500+104.5%
March 2026₩6,600-1.8%
February 2026₩6,720+51.5%
January 2026₩4,435+14.3%
December 2025₩3,880-3.7%

About the 010820 data

Daily bars. 6,694 sessions from Jan 4, 2000 to Nov 13, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/krx%3A010820/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on KRX

Common questions

010820 share price history

Start with any symbol.

Start free