Time series
Daily history · account defaults applied
Latest close
₩4,292
Period return
-626 (-12.73%)
Volume
0
2026-07-29O ₩4,658 H ₩4,789 L ₩3,972 C ₩4,292MA5 ₩5,032MA20 ₩5,961
6M · 55 barsKRX · KRW2026-04-23 → 2026-07-29
Sign in to save range, volume, and indicator settings.
Daily prices
Close · change · trading value
| Date | Close | Change |
|---|---|---|
| 2026. 07. 29. | 4,292.16 | -8.26% |
| 2026. 07. 28. | 4,678.65 | -11.39% |
| 2026. 07. 27. | 5,280.02 | +2.52% |
| 2026. 07. 23. | 5,584.81 | +4.9% |
| 2026. 07. 22. | 5,324.14 | -0.66% |
| 2026. 07. 21. | 5,359.35 | +4.42% |
| 2026. 07. 20. | 5,132.27 | -4.25% |
| 2026. 07. 15. | 5,782.83 | +5.58% |
| 2026. 07. 14. | 5,477.41 | +0.55% |
| 2026. 07. 13. | 5,447.67 | -10.57% |
| 2026. 07. 09. | 5,825.08 | +1.18% |
| 2026. 07. 08. | 5,757.39 | -7.53% |
| 2026. 07. 07. | 6,226.13 | -8.09% |
| 2026. 07. 06. | 6,774.06 | +1.76% |
| 2026. 07. 02. | 6,276.31 | -11.01% |
| 2026. 07. 01. | 7,052.73 | -1.46% |
| 2026. 06. 30. | 7,157.58 | +0.9% |
| 2026. 06. 29. | 7,093.53 | +0% |
| 2026. 06. 25. | 7,518.21 | +4.59% |
| 2026. 06. 24. | 7,188.45 | +4.76% |
| 2026. 06. 23. | 6,861.77 | -9.81% |
| 2026. 06. 22. | 7,608.52 | +2.44% |
| 2026. 06. 18. | 7,492.66 | +3.52% |
| 2026. 06. 17. | 7,238.16 | +1.52% |
| 2026. 06. 16. | 7,129.57 | +3.79% |
| 2026. 06. 15. | 6,869.3 | +2.05% |
| 2026. 06. 11. | 6,351.88 | +2.28% |
| 2026. 06. 10. | 6,210.26 | -5.24% |
| 2026. 06. 09. | 6,553.72 | +6.47% |
| 2026. 06. 08. | 6,155.64 | -8.57% |
| 2026. 06. 04. | 7,099.83 | -1.11% |
| 2026. 06. 01. | 7,108.35 | +4.59% |
| 2026. 05. 28. | 6,527.81 | -0.94% |
| 2026. 05. 27. | 6,589.86 | +2.81% |
| 2026. 05. 26. | 6,409.96 | +2.15% |
| 2026. 05. 22. | 6,275.09 | +1.05% |
| 2026. 05. 21. | 6,209.58 | +8.37% |
| 2026. 05. 20. | 5,729.86 | -1.02% |
| 2026. 05. 19. | 5,788.74 | -2.35% |
| 2026. 05. 18. | 5,928.17 | +0% |
| 2026. 05. 15. | 5,928.1 | -4.72% |
| 2026. 05. 14. | 6,221.78 | +1.41% |
| 2026. 05. 13. | 6,135.31 | +2.24% |
| 2026. 05. 12. | 6,001.14 | -0.31% |
| 2026. 05. 11. | 6,019.65 | +4.87% |
| 2026. 05. 08. | 5,740.37 | +1.6% |
| 2026. 05. 07. | 5,649.92 | +4.01% |
| 2026. 05. 06. | 5,432.25 | +3.72% |
| 2026. 05. 04. | 5,237.38 | +4.03% |
| 2026. 04. 30. | 5,034.38 | -1.01% |
| 2026. 04. 29. | 5,085.85 | +1.29% |
| 2026. 04. 28. | 5,020.97 | +0.63% |
| 2026. 04. 27. | 4,989.53 | +1.33% |
| 2026. 04. 24. | 4,924 | +0.12% |
| 2026. 04. 23. | 4,918.08 | +1.21% |
Data: FSC index quotes (KRX). Close-based, not real-time.