Time series
Daily history · account defaults applied
Latest close
₩4,807
Period return
-247 (-4.88%)
Volume
12.5M
2026-07-29O ₩4,770 H ₩5,059 L ₩4,750 C ₩4,807MA5 ₩4,727MA20 ₩4,653
6M · 51 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. | 3,838.06 | -2.16% |
| 2026. 07. 28. | 3,922.75 | -3.14% |
| 2026. 07. 27. | 4,049.99 | -0.2% |
| 2026. 07. 23. | 4,101.92 | +1.1% |
| 2026. 07. 22. | 4,057.23 | -0.65% |
| 2026. 07. 21. | 4,083.71 | +0.05% |
| 2026. 07. 20. | 4,081.72 | -0.9% |
| 2026. 07. 15. | 4,137.6 | +1.02% |
| 2026. 07. 14. | 4,095.64 | -0.35% |
| 2026. 07. 13. | 4,110.15 | -1.15% |
| 2026. 07. 09. | 4,041.34 | +0.31% |
| 2026. 07. 08. | 4,028.68 | -1.6% |
| 2026. 07. 07. | 4,094.01 | +0.22% |
| 2026. 07. 06. | 4,084.99 | +0.48% |
| 2026. 06. 25. | 3,944.81 | -1.25% |
| 2026. 06. 24. | 3,994.58 | +0.38% |
| 2026. 06. 23. | 3,979.42 | -2.24% |
| 2026. 06. 22. | 4,070.44 | -1.12% |
| 2026. 06. 18. | 4,187.89 | -1.97% |
| 2026. 06. 17. | 4,272 | +0.08% |
| 2026. 06. 16. | 4,268.49 | +0.63% |
| 2026. 06. 15. | 4,241.88 | -0.28% |
| 2026. 06. 11. | 4,225.05 | +1.97% |
| 2026. 06. 10. | 4,143.43 | -0.65% |
| 2026. 06. 09. | 4,170.43 | +2.61% |
| 2026. 06. 08. | 4,064.48 | -4.74% |
| 2026. 06. 04. | 4,286.01 | -0.87% |
| 2026. 06. 01. | 4,352.39 | -2.66% |
| 2026. 05. 28. | 4,591.41 | -1.5% |
| 2026. 05. 27. | 4,661.42 | -2.71% |
| 2026. 05. 26. | 4,791.21 | -1.57% |
| 2026. 05. 22. | 4,867.84 | +2.08% |
| 2026. 05. 21. | 4,768.59 | -1.21% |
| 2026. 05. 20. | 4,827.07 | -1.78% |
| 2026. 05. 19. | 4,914.37 | +0.63% |
| 2026. 05. 18. | 4,883.4 | -0.72% |
| 2026. 05. 15. | 4,918.63 | -0.3% |
| 2026. 05. 14. | 4,933.24 | +2.12% |
| 2026. 05. 13. | 4,830.8 | -0.37% |
| 2026. 05. 12. | 4,848.81 | -2.21% |
| 2026. 05. 11. | 4,958.25 | -2.13% |
| 2026. 05. 08. | 5,066.4 | +2.05% |
| 2026. 05. 07. | 4,964.64 | -1.18% |
| 2026. 05. 06. | 5,024.08 | -2.47% |
| 2026. 05. 04. | 5,151.35 | +0.81% |
| 2026. 04. 30. | 5,110.06 | +0.14% |
| 2026. 04. 29. | 5,102.9 | +0.32% |
| 2026. 04. 28. | 5,086.58 | -0.45% |
| 2026. 04. 27. | 5,109.6 | -0.06% |
| 2026. 04. 24. | 5,112.79 | +0.74% |
| 2026. 04. 23. | 5,075.28 | -0.4% |
Data: FSC index quotes (KRX). Close-based, not real-time.