Time series
Daily history · account defaults applied
Latest close
₩1,991
Period return
-1,048 (-34.49%)
Volume
9.0M
2026-07-29O ₩2,155 H ₩2,169 L ₩1,876 C ₩1,991MA5 ₩2,230MA20 ₩2,547
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. | 1,990.92 | -6.23% |
| 2026. 07. 28. | 2,123.21 | -8.31% |
| 2026. 07. 27. | 2,315.56 | +2.59% |
| 2026. 07. 23. | 2,410.37 | +4.41% |
| 2026. 07. 22. | 2,308.63 | -2.76% |
| 2026. 07. 21. | 2,374.24 | +1.02% |
| 2026. 07. 20. | 2,350.23 | -6.74% |
| 2026. 07. 15. | 2,663.58 | +4.62% |
| 2026. 07. 14. | 2,546.05 | -0.51% |
| 2026. 07. 13. | 2,559.08 | -3.6% |
| 2026. 07. 09. | 2,550.67 | +2.83% |
| 2026. 07. 08. | 2,480.39 | -6.48% |
| 2026. 07. 07. | 2,652.19 | -0.1% |
| 2026. 07. 06. | 2,654.95 | -4.83% |
| 2026. 06. 25. | 2,707.36 | -1.11% |
| 2026. 06. 24. | 2,737.83 | +2.26% |
| 2026. 06. 23. | 2,677.4 | -6.42% |
| 2026. 06. 22. | 2,860.97 | +1.42% |
| 2026. 06. 18. | 2,938.76 | -3.46% |
| 2026. 06. 17. | 3,043.93 | +2.81% |
| 2026. 06. 16. | 2,960.78 | -1.01% |
| 2026. 06. 15. | 2,991.1 | +0.71% |
| 2026. 06. 11. | 3,007.66 | +11.17% |
| 2026. 06. 10. | 2,705.42 | -0.48% |
| 2026. 06. 09. | 2,718.41 | +5.57% |
| 2026. 06. 08. | 2,574.96 | -9.01% |
| 2026. 06. 04. | 3,062.69 | +8.05% |
| 2026. 06. 01. | 2,846.53 | -3.65% |
| 2026. 05. 28. | 3,021.59 | -4.2% |
| 2026. 05. 27. | 3,154.15 | -2.84% |
| 2026. 05. 26. | 3,246.48 | +1.1% |
| 2026. 05. 22. | 3,211.26 | +8.36% |
| 2026. 05. 21. | 2,963.4 | +5.37% |
| 2026. 05. 20. | 2,812.46 | -2.04% |
| 2026. 05. 19. | 2,870.92 | -1.06% |
| 2026. 05. 18. | 2,901.6 | +1.43% |
| 2026. 05. 15. | 2,860.77 | -8.72% |
| 2026. 05. 14. | 3,134.17 | +2.25% |
| 2026. 05. 13. | 3,065.23 | +1.23% |
| 2026. 05. 12. | 3,027.92 | -2.29% |
| 2026. 05. 11. | 3,099.01 | +1.1% |
| 2026. 05. 08. | 3,065.19 | +1.59% |
| 2026. 05. 07. | 3,017.21 | +0.84% |
| 2026. 05. 06. | 2,992.08 | -1.05% |
| 2026. 05. 04. | 3,023.74 | +0.66% |
| 2026. 04. 30. | 3,003.84 | -3.71% |
| 2026. 04. 29. | 3,119.63 | +0.34% |
| 2026. 04. 28. | 3,109.01 | -3.82% |
| 2026. 04. 27. | 3,232.63 | +3.49% |
| 2026. 04. 24. | 3,123.62 | +2.78% |
| 2026. 04. 23. | 3,039.22 | +0.52% |
Data: FSC index quotes (KRX). Close-based, not real-time.