Time series
Daily history · account defaults applied
Latest close
₩4,720
Period return
-3,474 (-42.40%)
Volume
14.6M
2026-07-29O ₩5,009 H ₩5,139 L ₩4,484 C ₩4,720MA5 ₩5,297MA20 ₩5,866
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. | 4,720.17 | -6% |
| 2026. 07. 28. | 5,021.67 | -8.78% |
| 2026. 07. 27. | 5,505.06 | +0.74% |
| 2026. 07. 23. | 5,723.05 | +3.73% |
| 2026. 07. 22. | 5,517.49 | -0.44% |
| 2026. 07. 21. | 5,541.77 | +0.64% |
| 2026. 07. 20. | 5,506.73 | -5.79% |
| 2026. 07. 15. | 6,004.01 | +6.48% |
| 2026. 07. 14. | 5,638.61 | -3.84% |
| 2026. 07. 13. | 5,863.87 | -3.84% |
| 2026. 07. 09. | 5,757.17 | -3.05% |
| 2026. 07. 08. | 5,938.13 | -4.1% |
| 2026. 07. 07. | 6,192.2 | -4.46% |
| 2026. 07. 06. | 6,481.57 | +3.61% |
| 2026. 06. 25. | 6,075.38 | +3.29% |
| 2026. 06. 24. | 5,881.65 | -0.69% |
| 2026. 06. 23. | 5,922.74 | -6.78% |
| 2026. 06. 22. | 6,353.67 | -4.28% |
| 2026. 06. 18. | 6,767.17 | -1.98% |
| 2026. 06. 17. | 6,904 | -1.94% |
| 2026. 06. 16. | 7,040.93 | +1.33% |
| 2026. 06. 15. | 6,948.75 | +0.62% |
| 2026. 06. 11. | 6,639.62 | +0.21% |
| 2026. 06. 10. | 6,625.5 | -2.23% |
| 2026. 06. 09. | 6,776.36 | +5.21% |
| 2026. 06. 08. | 6,440.49 | -10.39% |
| 2026. 06. 04. | 7,331.23 | +2.31% |
| 2026. 06. 01. | 7,424.08 | +0.87% |
| 2026. 05. 28. | 7,431.09 | -3.48% |
| 2026. 05. 27. | 7,699.41 | -3.1% |
| 2026. 05. 26. | 7,946.05 | -1.55% |
| 2026. 05. 22. | 8,071.12 | +2.05% |
| 2026. 05. 21. | 7,908.91 | +7.51% |
| 2026. 05. 20. | 7,356.24 | -4.48% |
| 2026. 05. 19. | 7,701.59 | -4.75% |
| 2026. 05. 18. | 8,086.08 | -0.63% |
| 2026. 05. 15. | 8,136.97 | -4.61% |
| 2026. 05. 14. | 8,530.18 | +0.86% |
| 2026. 05. 13. | 8,457.31 | -1.65% |
| 2026. 05. 12. | 8,599.05 | -6.25% |
| 2026. 05. 11. | 9,172.77 | -0.64% |
| 2026. 05. 08. | 9,232.12 | -1.35% |
| 2026. 05. 07. | 9,358.14 | -4.56% |
| 2026. 05. 06. | 9,804.97 | +13.49% |
| 2026. 05. 04. | 8,639.74 | +10.06% |
| 2026. 04. 30. | 7,850.38 | -3.65% |
| 2026. 04. 29. | 8,147.46 | -1.84% |
| 2026. 04. 28. | 8,300.21 | -0.4% |
| 2026. 04. 27. | 8,333.46 | +2.12% |
| 2026. 04. 24. | 8,160.21 | -0.42% |
| 2026. 04. 23. | 8,194.46 | -0.83% |
Data: FSC index quotes (KRX). Close-based, not real-time.