Time series
Daily history · account defaults applied
Latest close
₩1,575
Period return
-944 (-37.46%)
Volume
26.1M
2026-07-29O ₩1,704 H ₩1,716 L ₩1,485 C ₩1,575MA5 ₩1,753MA20 ₩2,000
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. | 1,575.09 | -6.69% |
| 2026. 07. 28. | 1,687.93 | -8.2% |
| 2026. 07. 27. | 1,838.61 | +3.06% |
| 2026. 07. 23. | 1,893.23 | +6.9% |
| 2026. 07. 22. | 1,771.04 | -1.11% |
| 2026. 07. 21. | 1,790.92 | +0.77% |
| 2026. 07. 20. | 1,777.28 | -7.09% |
| 2026. 07. 15. | 2,017.54 | +5.58% |
| 2026. 07. 14. | 1,910.94 | -3.23% |
| 2026. 07. 13. | 1,974.73 | -2.65% |
| 2026. 07. 09. | 1,903.5 | +0.74% |
| 2026. 07. 08. | 1,889.52 | -6.83% |
| 2026. 07. 07. | 2,028.12 | -0.89% |
| 2026. 07. 06. | 2,046.27 | -3.87% |
| 2026. 06. 25. | 2,228.68 | -1.11% |
| 2026. 06. 24. | 2,253.66 | +3.6% |
| 2026. 06. 23. | 2,175.39 | -7.54% |
| 2026. 06. 22. | 2,352.76 | +0.94% |
| 2026. 06. 18. | 2,409.28 | -3.01% |
| 2026. 06. 17. | 2,483.98 | +1.9% |
| 2026. 06. 16. | 2,437.69 | -2.5% |
| 2026. 06. 15. | 2,500.08 | +2.35% |
| 2026. 06. 11. | 2,352.09 | +8.26% |
| 2026. 06. 10. | 2,172.55 | -1% |
| 2026. 06. 09. | 2,194.48 | +8.23% |
| 2026. 06. 08. | 2,027.56 | -11.22% |
| 2026. 06. 04. | 2,411.37 | +4.93% |
| 2026. 06. 01. | 2,348.83 | -3.1% |
| 2026. 05. 28. | 2,477.43 | -2.75% |
| 2026. 05. 27. | 2,547.5 | -2.67% |
| 2026. 05. 26. | 2,617.32 | +1.08% |
| 2026. 05. 22. | 2,589.31 | +6.64% |
| 2026. 05. 21. | 2,428.01 | +5.96% |
| 2026. 05. 20. | 2,291.47 | -1.96% |
| 2026. 05. 19. | 2,337.32 | -2.35% |
| 2026. 05. 18. | 2,393.63 | -0.56% |
| 2026. 05. 15. | 2,407.07 | -7.7% |
| 2026. 05. 14. | 2,607.99 | +3.18% |
| 2026. 05. 13. | 2,527.64 | +1.6% |
| 2026. 05. 12. | 2,487.74 | -3.28% |
| 2026. 05. 11. | 2,571.98 | -1.16% |
| 2026. 05. 08. | 2,602.21 | -0.12% |
| 2026. 05. 07. | 2,605.36 | -0.11% |
| 2026. 05. 06. | 2,608.17 | +0.93% |
| 2026. 05. 04. | 2,584.1 | +2.17% |
| 2026. 04. 30. | 2,529.21 | -2.93% |
| 2026. 04. 29. | 2,605.48 | -0.27% |
| 2026. 04. 28. | 2,612.42 | +1% |
| 2026. 04. 27. | 2,586.64 | +0.73% |
| 2026. 04. 24. | 2,567.79 | +1.95% |
| 2026. 04. 23. | 2,518.71 | -1.38% |
Data: FSC index quotes (KRX). Close-based, not real-time.