Time series

Daily history · account defaults applied

Latest close

₩998

Period return

+57 (+6.01%)

Volume

126.2M

2026-07-20O ₩1,014 H ₩1,044 L ₩991 C ₩998MA5 ₩1,064MA20 ₩1,213

6M · 45 barsKRX · KRW2026-04-23 → 2026-07-20

Daily prices

Close · change · trading value

Date	Close	Change	High	Low	Trading value
2026. 07. 20.	997.93	-4.48%	1,044.31	991.09	₩26,951.8B
2026. 07. 15.	1,114.84	+6.37%	1,137.6	1,079.29	₩31,369.1B
2026. 07. 14.	1,048.1	+0.5%	1,066.9	985.25	₩43,128.4B
2026. 07. 13.	1,042.92	-9%	1,153	1,038.53	₩36,922.2B
2026. 07. 09.	1,117.28	+0.66%	1,156	1,082	₩36,417.5B
2026. 07. 08.	1,109.93	-5.28%	1,194.42	1,100.94	₩39,819.7B
2026. 07. 07.	1,171.78	-4.71%	1,217.82	1,129.53	₩37,564.3B
2026. 07. 06.	1,229.74	-0.87%	1,276.17	1,196.42	₩29,037.5B
2026. 06. 25.	1,364.27	+5.53%	1,382.72	1,324.23	₩47,452.4B
2026. 06. 24.	1,292.82	+2.53%	1,312.09	1,234.89	₩52,454.9B
2026. 06. 23.	1,260.96	-9.85%	1,411.32	1,260.51	₩57,390.8B
2026. 06. 22.	1,398.75	+0.99%	1,418.53	1,364.68	₩38,605.8B
2026. 06. 18.	1,381.67	+2.18%	1,389.25	1,351.87	₩45,319.5B
2026. 06. 17.	1,352.25	+1.55%	1,353.69	1,314.86	₩31,473.4B
2026. 06. 16.	1,331.57	+2.25%	1,336.39	1,303.73	₩35,448B
2026. 06. 15.	1,302.33	+5.43%	1,311.58	1,285.49	₩36,372.2B
2026. 06. 11.	1,182.98	+0.49%	1,192.59	1,124.2	₩42,247.1B
2026. 06. 10.	1,177.18	-5.04%	1,222.59	1,148.14	₩36,129.2B
2026. 06. 09.	1,239.68	+9.01%	1,243.58	1,157.09	₩42,770.7B
2026. 06. 08.	1,137.22	-8.37%	1,226.25	1,128.52	₩44,632.8B
2026. 06. 04.	1,319.53	-1.92%	1,338.18	1,307.73	₩43,162.7B
2026. 06. 01.	1,341.61	+3.76%	1,354.78	1,293.11	₩66,733B
2026. 05. 28.	1,246.48	-0.32%	1,257.76	1,190.85	₩47,404.1B
2026. 05. 27.	1,250.49	+3.07%	1,289.49	1,239.43	₩51,209.8B
2026. 05. 26.	1,213.22	+2.86%	1,227.43	1,204.86	₩35,947.6B
2026. 05. 22.	1,179.45	+0.28%	1,186.53	1,168.08	₩27,518.9B
2026. 05. 21.	1,176.21	+8.89%	1,177.65	1,122.45	₩38,445.8B
2026. 05. 20.	1,080.2	-0.68%	1,095.95	1,055.11	₩36,425.5B
2026. 05. 19.	1,087.57	-3.44%	1,114.94	1,068.27	₩34,101.8B
2026. 05. 18.	1,126.27	+0.51%	1,146.61	1,068.1	₩39,450.4B
2026. 05. 15.	1,120.55	-6.32%	1,207.05	1,102.09	₩52,547B
2026. 05. 14.	1,196.13	+1.69%	1,199.03	1,175.05	₩45,677.1B
2026. 05. 13.	1,176.23	+3.22%	1,178.48	1,103.56	₩44,647.8B
2026. 05. 12.	1,139.58	-2.32%	1,195.82	1,107.14	₩59,253.1B
2026. 05. 11.	1,166.61	+5.14%	1,180.96	1,148.45	₩46,531.3B
2026. 05. 08.	1,109.53	+0.22%	1,111.69	1,080.26	₩35,990.7B
2026. 05. 07.	1,107.13	+1.77%	1,112.6	1,069.68	₩44,563.6B
2026. 05. 06.	1,087.9	+7.09%	1,094.97	1,044.12	₩51,594.1B
2026. 05. 04.	1,015.88	+5.83%	1,016.1	981.95	₩36,528.8B
2026. 04. 30.	959.96	-1.36%	983.66	959.73	₩29,284.5B
2026. 04. 29.	973.16	+0.67%	975.71	959.76	₩25,079.4B
2026. 04. 28.	966.64	+0.49%	978.35	962.96	₩30,621.2B
2026. 04. 27.	961.92	+2.42%	969.17	947.99	₩27,510B
2026. 04. 24.	939.16	-0.23%	947.59	927.9	₩24,573.9B
2026. 04. 23.	941.36	+0.99%	955.05	915.69	₩34,212.9B

Data: FSC index quotes (KRX). Close-based, not real-time.