Time series
Daily history · account defaults applied
Latest close
₩19,233
Period return
+509 (+2.72%)
Volume
224.5M
2026-07-20O ₩19,631 H ₩20,221 L ₩19,104 C ₩19,233MA5 ₩20,698MA20 ₩23,996
6M · 45 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. | 2,573.94 | -5.6% |
| 2026. 07. 15. | 2,868.28 | +6.47% |
| 2026. 07. 14. | 2,693.94 | -1.05% |
| 2026. 07. 13. | 2,722.62 | -4.77% |
| 2026. 07. 09. | 2,700.21 | +1.72% |
| 2026. 07. 08. | 2,654.66 | -5.74% |
| 2026. 07. 07. | 2,816.27 | -2.67% |
| 2026. 07. 06. | 2,893.52 | -2.79% |
| 2026. 06. 25. | 3,049.29 | -2.35% |
| 2026. 06. 24. | 3,122.74 | +1.54% |
| 2026. 06. 23. | 3,075.35 | -8.69% |
| 2026. 06. 22. | 3,367.9 | +0.8% |
| 2026. 06. 18. | 3,465.56 | -2.85% |
| 2026. 06. 17. | 3,567.09 | +1.05% |
| 2026. 06. 16. | 3,530.08 | -2.06% |
| 2026. 06. 15. | 3,604.36 | +0.24% |
| 2026. 06. 11. | 3,452.95 | +5.04% |
| 2026. 06. 10. | 3,287.16 | -1.8% |
| 2026. 06. 09. | 3,347.53 | +6.64% |
| 2026. 06. 08. | 3,139.22 | -9.1% |
| 2026. 06. 04. | 3,616.37 | +3.38% |
| 2026. 06. 01. | 3,583.88 | -1.85% |
| 2026. 05. 28. | 3,753.84 | -2.9% |
| 2026. 05. 27. | 3,865.94 | -4.21% |
| 2026. 05. 26. | 4,035.71 | +1.07% |
| 2026. 05. 22. | 3,992.83 | +5.02% |
| 2026. 05. 21. | 3,802.14 | +5.65% |
| 2026. 05. 20. | 3,598.9 | -2.21% |
| 2026. 05. 19. | 3,680.22 | -2.69% |
| 2026. 05. 18. | 3,781.92 | -1.23% |
| 2026. 05. 15. | 3,829.05 | -5.57% |
| 2026. 05. 14. | 4,054.82 | +0.77% |
| 2026. 05. 13. | 4,023.76 | +0.27% |
| 2026. 05. 12. | 4,013.01 | -2.9% |
| 2026. 05. 11. | 4,133.05 | +0.77% |
| 2026. 05. 08. | 4,101.36 | +1.23% |
| 2026. 05. 07. | 4,051.59 | -0.69% |
| 2026. 05. 06. | 4,079.79 | -0.04% |
| 2026. 05. 04. | 4,081.24 | +2.2% |
| 2026. 04. 30. | 3,993.49 | -2.09% |
| 2026. 04. 29. | 4,078.54 | +0.56% |
| 2026. 04. 28. | 4,055.83 | -1.09% |
| 2026. 04. 27. | 4,100.33 | +2.09% |
| 2026. 04. 24. | 4,016.38 | +2.92% |
| 2026. 04. 23. | 3,902.56 | -0.71% |
Data: FSC index quotes (KRX). Close-based, not real-time.