Time series

Daily history · account defaults applied

Latest close

₩1,036

Period return

+60 (+6.15%)

Volume

126.2M

2026-07-20O ₩1,052 H ₩1,087 L ₩1,029 C ₩1,036MA5 ₩1,111MA20 ₩1,271

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.	1,036.39	-4.44%	1,087.28	1,029.14	₩26,951.8B
2026. 07. 15.	1,166.21	+6.59%	1,192.16	1,127.28	₩31,369.1B
2026. 07. 14.	1,094.08	+1.02%	1,113.4	1,021.96	₩43,128.4B
2026. 07. 13.	1,083.01	-9.76%	1,206.37	1,078.74	₩36,922.2B
2026. 07. 09.	1,173.39	+1.07%	1,215.27	1,134.62	₩36,417.5B
2026. 07. 08.	1,160.98	-5.4%	1,254.78	1,153.27	₩39,819.7B
2026. 07. 07.	1,227.23	-5.03%	1,279.1	1,181.51	₩37,564.3B
2026. 07. 06.	1,292.27	-0.83%	1,342.55	1,255.77	₩29,037.5B
2026. 06. 25.	1,452.76	+6.27%	1,473.26	1,399.88	₩47,452.4B
2026. 06. 24.	1,367.01	+2.96%	1,389.66	1,302.08	₩52,454.9B
2026. 06. 23.	1,327.72	-10.33%	1,492.4	1,326.49	₩57,390.8B
2026. 06. 22.	1,480.73	+1.37%	1,501.9	1,438.23	₩38,605.8B
2026. 06. 18.	1,456.58	+2.8%	1,464.7	1,420.61	₩45,319.5B
2026. 06. 17.	1,416.92	+1.9%	1,418.04	1,371.86	₩31,473.4B
2026. 06. 16.	1,390.46	+2.37%	1,394.99	1,357.96	₩35,448B
2026. 06. 15.	1,358.21	+5.44%	1,368.7	1,342.77	₩36,372.2B
2026. 06. 11.	1,232.49	+0.36%	1,243.99	1,172.51	₩42,247.1B
2026. 06. 10.	1,228.07	-5.12%	1,275.55	1,198.07	₩36,129.2B
2026. 06. 09.	1,294.4	+9.01%	1,298.79	1,207.98	₩42,770.7B
2026. 06. 08.	1,187.45	-8.52%	1,283.8	1,179.26	₩44,632.8B
2026. 06. 04.	1,380.63	-1.97%	1,403.12	1,368.66	₩43,162.7B
2026. 06. 01.	1,400.99	+4.25%	1,413.67	1,344.99	₩66,733B
2026. 05. 28.	1,293.56	-0.48%	1,306.67	1,236.28	₩47,404.1B
2026. 05. 27.	1,299.86	+3.04%	1,341.61	1,293.17	₩51,209.8B
2026. 05. 26.	1,261.5	+2.81%	1,275.95	1,253.15	₩35,947.6B
2026. 05. 22.	1,226.98	+0.07%	1,236.22	1,215.93	₩27,518.9B
2026. 05. 21.	1,226.16	+8.86%	1,227.54	1,171.64	₩38,445.8B
2026. 05. 20.	1,126.38	-0.61%	1,143.12	1,099.72	₩36,425.5B
2026. 05. 19.	1,133.29	-3.32%	1,160.03	1,111.67	₩34,101.8B
2026. 05. 18.	1,172.21	+0.77%	1,194.17	1,110.53	₩39,450.4B
2026. 05. 15.	1,163.29	-6.5%	1,254.6	1,144.11	₩52,547B
2026. 05. 14.	1,244.13	+1.88%	1,247.56	1,221.43	₩45,677.1B
2026. 05. 13.	1,221.12	+3.11%	1,223.43	1,144.01	₩44,647.8B
2026. 05. 12.	1,184.33	-2.31%	1,242.35	1,149.12	₩59,253.1B
2026. 05. 11.	1,212.37	+5.23%	1,226.96	1,193.16	₩46,531.3B
2026. 05. 08.	1,152.06	+0.11%	1,154.63	1,121.62	₩35,990.7B
2026. 05. 07.	1,150.75	+1.79%	1,157.46	1,111.23	₩44,563.6B
2026. 05. 06.	1,130.5	+7.62%	1,138.1	1,077.56	₩51,594.1B
2026. 05. 04.	1,050.47	+5.8%	1,050.68	1,015.64	₩36,528.8B
2026. 04. 30.	992.91	-1.43%	1,018.74	992.68	₩29,284.5B
2026. 04. 29.	1,007.36	+0.76%	1,010.39	992.23	₩25,079.4B
2026. 04. 28.	999.8	+0.37%	1,012.35	996.12	₩30,621.2B
2026. 04. 27.	996.1	+2.41%	1,003.54	980.77	₩27,510B
2026. 04. 24.	972.62	-0.38%	982.48	960.85	₩24,573.9B
2026. 04. 23.	976.37	+1.15%	990.65	948.97	₩34,212.9B

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