Time series
Daily history · account defaults applied
Latest close
₩11,995
Period return
-1,137 (-8.66%)
Volume
75.7M
2026-07-20O ₩12,213 H ₩12,446 L ₩11,931 C ₩11,995MA5 ₩12,571MA20 ₩14,086
6M · 49 barsKRX · KRW2026-04-23 → 2026-07-20
Sign in to save range, volume, and indicator settings.
Daily prices
Close · change · trading value
| Date | Close | Change |
|---|---|---|
| 2026. 07. 20. | 11,994.53 | -3.95% |
| 2026. 07. 15. | 13,038.76 | +5.1% |
| 2026. 07. 14. | 12,406.28 | -0.68% |
| 2026. 07. 13. | 12,491.06 | -6.05% |
| 2026. 07. 09. | 12,923.38 | +0.02% |
| 2026. 07. 08. | 12,921.17 | -5.1% |
| 2026. 07. 07. | 13,616.14 | -2.34% |
| 2026. 07. 06. | 13,942.16 | -1.74% |
| 2026. 07. 02. | 13,799.82 | -5.35% |
| 2026. 07. 01. | 14,579.54 | -0.63% |
| 2026. 06. 30. | 14,671.89 | +0.54% |
| 2026. 06. 29. | 14,593.67 | +3.08% |
| 2026. 06. 25. | 14,771.8 | +2.94% |
| 2026. 06. 24. | 14,349.31 | +1.85% |
| 2026. 06. 23. | 14,088.22 | -8.57% |
| 2026. 06. 22. | 15,409.04 | +0.12% |
| 2026. 06. 18. | 15,603.95 | +0.14% |
| 2026. 06. 17. | 15,581.87 | +0.26% |
| 2026. 06. 16. | 15,542.06 | +1.02% |
| 2026. 06. 15. | 15,385.53 | +2.91% |
| 2026. 06. 11. | 14,433.19 | +1.43% |
| 2026. 06. 10. | 14,229.1 | -2.87% |
| 2026. 06. 09. | 14,649.74 | +7% |
| 2026. 06. 08. | 13,691.92 | -6.83% |
| 2026. 06. 04. | 15,344.81 | +0.2% |
| 2026. 06. 01. | 15,555.74 | +1.51% |
| 2026. 05. 28. | 14,974.91 | -0.2% |
| 2026. 05. 27. | 15,004.89 | -0.1% |
| 2026. 05. 26. | 15,019.96 | +1.72% |
| 2026. 05. 22. | 14,766.14 | +2% |
| 2026. 05. 21. | 14,475.99 | +6% |
| 2026. 05. 20. | 13,657.18 | -1.57% |
| 2026. 05. 19. | 13,875.63 | -1.74% |
| 2026. 05. 18. | 14,121.5 | -0.14% |
| 2026. 05. 15. | 14,141.41 | -4.45% |
| 2026. 05. 14. | 14,800.03 | +3.2% |
| 2026. 05. 13. | 14,341.69 | +1.48% |
| 2026. 05. 12. | 14,132.97 | -1.98% |
| 2026. 05. 11. | 14,417.77 | +2.3% |
| 2026. 05. 08. | 14,093.02 | -0.04% |
| 2026. 05. 07. | 14,098.21 | +0.81% |
| 2026. 05. 06. | 13,985.43 | +1.88% |
| 2026. 05. 04. | 13,727.66 | +2.45% |
| 2026. 04. 30. | 13,399.71 | -1.02% |
| 2026. 04. 29. | 13,538.45 | +1.24% |
| 2026. 04. 28. | 13,371.97 | +0.67% |
| 2026. 04. 27. | 13,283.15 | +0.62% |
| 2026. 04. 24. | 13,201.12 | +0.53% |
| 2026. 04. 23. | 13,131.53 | +0.4% |
Data: FSC index quotes (KRX). Close-based, not real-time.