Time series
Daily history · account defaults applied
Latest close
₩1,184
Period return
-185 (-13.53%)
Volume
16.4M
2026-07-29O ₩1,199 H ₩1,235 L ₩1,163 C ₩1,184MA5 ₩1,200MA20 ₩1,196
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. | 1,183.76 | -1.05% |
| 2026. 07. 28. | 1,196.37 | -3.39% |
| 2026. 07. 27. | 1,238.39 | +0.86% |
| 2026. 07. 23. | 1,205.7 | +2.5% |
| 2026. 07. 22. | 1,176.29 | +0.09% |
| 2026. 07. 21. | 1,175.21 | +0.64% |
| 2026. 07. 20. | 1,167.73 | -2.53% |
| 2026. 07. 15. | 1,178.74 | +1.26% |
| 2026. 07. 14. | 1,164.06 | -2.28% |
| 2026. 07. 13. | 1,191.16 | -0.95% |
| 2026. 07. 09. | 1,189.34 | -2.17% |
| 2026. 07. 08. | 1,215.71 | -2.14% |
| 2026. 07. 07. | 1,242.24 | +2.4% |
| 2026. 07. 06. | 1,213.16 | -1.1% |
| 2026. 06. 25. | 1,190.89 | +0.75% |
| 2026. 06. 24. | 1,181.99 | +3.21% |
| 2026. 06. 23. | 1,145.26 | -3% |
| 2026. 06. 22. | 1,180.66 | -2.48% |
| 2026. 06. 18. | 1,230.01 | -2.06% |
| 2026. 06. 17. | 1,255.82 | +0.38% |
| 2026. 06. 16. | 1,251.08 | -0.98% |
| 2026. 06. 15. | 1,263.5 | +2.12% |
| 2026. 06. 11. | 1,230.46 | +0.48% |
| 2026. 06. 10. | 1,224.58 | -0.32% |
| 2026. 06. 09. | 1,228.49 | +3.76% |
| 2026. 06. 08. | 1,183.95 | -4.5% |
| 2026. 06. 04. | 1,258.25 | -2.05% |
| 2026. 06. 01. | 1,287.18 | +1.47% |
| 2026. 05. 28. | 1,259.94 | -1.31% |
| 2026. 05. 27. | 1,276.61 | -1.29% |
| 2026. 05. 26. | 1,293.35 | -1.04% |
| 2026. 05. 22. | 1,306.88 | +2.06% |
| 2026. 05. 21. | 1,280.53 | +3.38% |
| 2026. 05. 20. | 1,238.7 | -1.8% |
| 2026. 05. 19. | 1,261.41 | -0.69% |
| 2026. 05. 18. | 1,270.2 | -2.92% |
| 2026. 05. 15. | 1,308.41 | -2.96% |
| 2026. 05. 14. | 1,348.32 | +3.53% |
| 2026. 05. 13. | 1,302.37 | -1.55% |
| 2026. 05. 12. | 1,322.83 | +0.05% |
| 2026. 05. 11. | 1,322.14 | -0.91% |
| 2026. 05. 08. | 1,334.23 | +0.64% |
| 2026. 05. 07. | 1,325.72 | +0.37% |
| 2026. 05. 06. | 1,320.82 | -1.85% |
| 2026. 05. 04. | 1,345.67 | +0.15% |
| 2026. 04. 30. | 1,343.61 | -1.29% |
| 2026. 04. 29. | 1,361.18 | -0.82% |
| 2026. 04. 28. | 1,372.4 | -0.16% |
| 2026. 04. 27. | 1,374.57 | -0.76% |
| 2026. 04. 24. | 1,385.14 | +1.18% |
| 2026. 04. 23. | 1,368.97 | +0.05% |
Data: FSC index quotes (KRX). Close-based, not real-time.