Time series

Daily history · account defaults applied

Latest close

₩1,033

Period return

+58 (+5.93%)

Volume

126.2M

2026-07-20O ₩1,051 H ₩1,084 L ₩1,025 C ₩1,033MA5 ₩1,108MA20 ₩1,270

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.	1,032.98	-4.43%	1,083.85	1,025.39	₩26,951.8B
2026. 07. 15.	1,163.8	+6.57%	1,189.34	1,128.21	₩31,369.1B
2026. 07. 14.	1,092.04	+1.18%	1,112.01	1,020.44	₩43,128.4B
2026. 07. 13.	1,079.32	-9.83%	1,204.55	1,075.06	₩36,922.2B
2026. 07. 09.	1,170.04	+1.01%	1,212.39	1,131.15	₩36,417.5B
2026. 07. 08.	1,158.36	-5.46%	1,251.83	1,150.05	₩39,819.7B
2026. 07. 07.	1,225.23	-5.17%	1,277.44	1,180.16	₩37,564.3B
2026. 07. 06.	1,291.98	-0.58%	1,340.48	1,253.76	₩29,037.5B
2026. 06. 25.	1,452.73	+6.2%	1,472.63	1,403.31	₩47,452.4B
2026. 06. 24.	1,367.89	+3.42%	1,388.6	1,300.37	₩52,454.9B
2026. 06. 23.	1,322.62	-10.47%	1,487.83	1,321.61	₩57,390.8B
2026. 06. 22.	1,477.27	+1.26%	1,499.55	1,434.62	₩38,605.8B
2026. 06. 18.	1,457.42	+2.93%	1,465.11	1,419.98	₩45,319.5B
2026. 06. 17.	1,415.98	+1.84%	1,417.31	1,369.8	₩31,473.4B
2026. 06. 16.	1,390.39	+2.33%	1,394.93	1,357.24	₩35,448B
2026. 06. 15.	1,358.7	+5.37%	1,369.31	1,344.22	₩36,372.2B
2026. 06. 11.	1,230.98	+0.36%	1,242.47	1,171.07	₩42,247.1B
2026. 06. 10.	1,226.56	-5.12%	1,273.98	1,196.61	₩36,129.2B
2026. 06. 09.	1,292.81	+9.01%	1,297.2	1,206.5	₩42,770.7B
2026. 06. 08.	1,186	-8.52%	1,282.22	1,177.82	₩44,632.8B
2026. 06. 04.	1,378.94	-1.97%	1,401.4	1,366.98	₩43,162.7B
2026. 06. 01.	1,399.28	+4.25%	1,411.94	1,343.34	₩66,733B
2026. 05. 28.	1,291.98	-0.48%	1,305.07	1,234.76	₩47,404.1B
2026. 05. 27.	1,298.27	+3.04%	1,339.96	1,291.59	₩51,209.8B
2026. 05. 26.	1,259.96	+2.81%	1,274.38	1,251.62	₩35,947.6B
2026. 05. 22.	1,225.48	+0.07%	1,234.71	1,214.44	₩27,518.9B
2026. 05. 21.	1,224.66	+8.86%	1,226.03	1,170.21	₩38,445.8B
2026. 05. 20.	1,125	-0.61%	1,141.72	1,098.37	₩36,425.5B
2026. 05. 19.	1,131.9	-3.32%	1,158.61	1,110.31	₩34,101.8B
2026. 05. 18.	1,170.77	+0.77%	1,192.71	1,109.17	₩39,450.4B
2026. 05. 15.	1,161.87	-6.5%	1,253.06	1,142.71	₩52,547B
2026. 05. 14.	1,242.6	+1.88%	1,246.03	1,219.93	₩45,677.1B
2026. 05. 13.	1,219.62	+3.11%	1,221.94	1,142.61	₩44,647.8B
2026. 05. 12.	1,182.88	-2.31%	1,240.83	1,147.72	₩59,253.1B
2026. 05. 11.	1,210.89	+5.24%	1,225.46	1,191.7	₩46,531.3B
2026. 05. 08.	1,150.65	+0.11%	1,153.22	1,120.25	₩35,990.7B
2026. 05. 07.	1,149.34	+1.79%	1,156.04	1,109.87	₩44,563.6B
2026. 05. 06.	1,129.11	+7.62%	1,136.71	1,076.24	₩51,594.1B
2026. 05. 04.	1,049.19	+5.8%	1,049.39	1,014.39	₩36,528.8B
2026. 04. 30.	991.69	-1.44%	1,017.5	991.47	₩29,284.5B
2026. 04. 29.	1,006.13	+0.76%	1,009.15	991.01	₩25,079.4B
2026. 04. 28.	998.58	+0.37%	1,011.11	994.9	₩30,621.2B
2026. 04. 27.	994.88	+2.41%	1,002.31	979.57	₩27,510B
2026. 04. 24.	971.43	-0.38%	981.27	959.67	₩24,573.9B
2026. 04. 23.	975.18	+1.15%	989.43	947.81	₩34,212.9B

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