Time series
Daily history · account defaults applied
Latest close
₩1,773
Period return
-2,134 (-54.62%)
Volume
4.1M
2026-07-29O ₩1,931 H ₩1,946 L ₩1,682 C ₩1,773MA5 ₩2,014MA20 ₩2,347
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. | 1,772.81 | -6.59% |
| 2026. 07. 28. | 1,897.8 | -10.26% |
| 2026. 07. 27. | 2,114.85 | +2.31% |
| 2026. 07. 23. | 2,218.28 | +7.38% |
| 2026. 07. 22. | 2,065.8 | +0.09% |
| 2026. 07. 21. | 2,063.97 | +0.53% |
| 2026. 07. 20. | 2,053.09 | -6.14% |
| 2026. 07. 15. | 2,270.43 | +3.92% |
| 2026. 07. 14. | 2,184.79 | -3.16% |
| 2026. 07. 13. | 2,256.04 | -3.63% |
| 2026. 07. 09. | 2,204.75 | +0.83% |
| 2026. 07. 08. | 2,186.51 | -6.56% |
| 2026. 07. 07. | 2,340.05 | -2.88% |
| 2026. 07. 06. | 2,409.47 | -2.62% |
| 2026. 06. 25. | 2,589.71 | -2.11% |
| 2026. 06. 24. | 2,645.65 | +0.77% |
| 2026. 06. 23. | 2,625.32 | -9.16% |
| 2026. 06. 22. | 2,890.17 | +1.06% |
| 2026. 06. 18. | 3,002.12 | -4.52% |
| 2026. 06. 17. | 3,144.09 | +2.03% |
| 2026. 06. 16. | 3,081.43 | -3.95% |
| 2026. 06. 15. | 3,208.21 | +1.2% |
| 2026. 06. 11. | 2,968.35 | +5.04% |
| 2026. 06. 10. | 2,826.02 | -1.66% |
| 2026. 06. 09. | 2,873.85 | +5.85% |
| 2026. 06. 08. | 2,714.9 | -9.42% |
| 2026. 06. 04. | 3,217.03 | +6.31% |
| 2026. 06. 01. | 3,149.86 | -1.38% |
| 2026. 05. 28. | 3,326.38 | -1.62% |
| 2026. 05. 27. | 3,381.28 | -6.9% |
| 2026. 05. 26. | 3,631.77 | +2.25% |
| 2026. 05. 22. | 3,551.85 | +3.06% |
| 2026. 05. 21. | 3,446.4 | +8.13% |
| 2026. 05. 20. | 3,187.38 | -3.62% |
| 2026. 05. 19. | 3,307.06 | -1.16% |
| 2026. 05. 18. | 3,345.81 | +0.29% |
| 2026. 05. 15. | 3,336.15 | -9.09% |
| 2026. 05. 14. | 3,669.58 | +1.27% |
| 2026. 05. 13. | 3,623.43 | +3.32% |
| 2026. 05. 12. | 3,506.83 | -5.88% |
| 2026. 05. 11. | 3,725.88 | -2.01% |
| 2026. 05. 08. | 3,802.21 | -2.33% |
| 2026. 05. 07. | 3,893.03 | +0.24% |
| 2026. 05. 06. | 3,883.59 | +0.19% |
| 2026. 05. 04. | 3,876.13 | +1.64% |
| 2026. 04. 30. | 3,813.44 | -4.71% |
| 2026. 04. 29. | 4,002.1 | -0.11% |
| 2026. 04. 28. | 4,006.42 | -0.42% |
| 2026. 04. 27. | 4,023.44 | -0.31% |
| 2026. 04. 24. | 4,035.79 | +3.3% |
| 2026. 04. 23. | 3,906.89 | -2.79% |
Data: FSC index quotes (KRX). Close-based, not real-time.