Time series
Daily history · account defaults applied
Latest close
₩3,473
Period return
-1,422 (-29.04%)
Volume
95.5M
2026-07-29O ₩3,659 H ₩3,687 L ₩3,381 C ₩3,473MA5 ₩3,763MA20 ₩4,005
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. | 3,473.41 | -4.64% |
| 2026. 07. 28. | 3,642.53 | -6.24% |
| 2026. 07. 27. | 3,884.97 | -0.83% |
| 2026. 07. 23. | 4,006.27 | +5.17% |
| 2026. 07. 22. | 3,809.38 | +0.92% |
| 2026. 07. 21. | 3,774.53 | +0.86% |
| 2026. 07. 20. | 3,742.3 | -4.13% |
| 2026. 07. 15. | 3,953.77 | +2.74% |
| 2026. 07. 14. | 3,848.16 | -2.77% |
| 2026. 07. 13. | 3,957.72 | -2.26% |
| 2026. 07. 09. | 3,919.55 | -1.04% |
| 2026. 07. 08. | 3,960.7 | -3.77% |
| 2026. 07. 07. | 4,115.86 | -1% |
| 2026. 07. 06. | 4,157.34 | -0.59% |
| 2026. 06. 25. | 4,087.22 | -0.15% |
| 2026. 06. 24. | 4,093.19 | +0.46% |
| 2026. 06. 23. | 4,074.29 | -5.54% |
| 2026. 06. 22. | 4,313.4 | -2.87% |
| 2026. 06. 18. | 4,558.52 | -3.69% |
| 2026. 06. 17. | 4,733.18 | -0.8% |
| 2026. 06. 16. | 4,771.54 | +1.74% |
| 2026. 06. 15. | 4,690.04 | +2.41% |
| 2026. 06. 11. | 4,447.49 | +2.32% |
| 2026. 06. 10. | 4,346.82 | -0.24% |
| 2026. 06. 09. | 4,357.09 | +4.27% |
| 2026. 06. 08. | 4,178.61 | -6.18% |
| 2026. 06. 04. | 4,566.64 | +1.22% |
| 2026. 06. 01. | 4,598.53 | -1.11% |
| 2026. 05. 28. | 4,680.43 | -2.07% |
| 2026. 05. 27. | 4,779.29 | -3.03% |
| 2026. 05. 26. | 4,928.85 | +0.59% |
| 2026. 05. 22. | 4,900.11 | +2.66% |
| 2026. 05. 21. | 4,773.09 | +4.96% |
| 2026. 05. 20. | 4,547.58 | -3.15% |
| 2026. 05. 19. | 4,695.65 | -2.48% |
| 2026. 05. 18. | 4,814.99 | -1.67% |
| 2026. 05. 15. | 4,896.72 | -4.33% |
| 2026. 05. 14. | 5,118.4 | +2.9% |
| 2026. 05. 13. | 4,974.19 | -0.48% |
| 2026. 05. 12. | 4,998.09 | -2.26% |
| 2026. 05. 11. | 5,113.75 | -0.72% |
| 2026. 05. 08. | 5,150.78 | +0.15% |
| 2026. 05. 07. | 5,142.86 | -0.27% |
| 2026. 05. 06. | 5,156.84 | +0.02% |
| 2026. 05. 04. | 5,155.63 | +1.11% |
| 2026. 04. 30. | 5,098.78 | -1.29% |
| 2026. 04. 29. | 5,165.59 | +1.38% |
| 2026. 04. 28. | 5,095.2 | +0.5% |
| 2026. 04. 27. | 5,070.01 | +1.11% |
| 2026. 04. 24. | 5,014.42 | +2.44% |
| 2026. 04. 23. | 4,895.21 | +0.5% |
Data: FSC index quotes (KRX). Close-based, not real-time.