Time series
Daily history · account defaults applied
Latest close
₩4,023
Period return
-1,391 (-25.69%)
Volume
31.8M
2026-07-29O ₩4,143 H ₩4,248 L ₩3,923 C ₩4,023MA5 ₩4,304MA20 ₩4,398
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. | 1,638.52 | -5.7% |
| 2026. 07. 28. | 1,737.58 | -7.85% |
| 2026. 07. 27. | 1,885.52 | +2.02% |
| 2026. 07. 23. | 1,948.06 | +5.72% |
| 2026. 07. 22. | 1,842.69 | -0.45% |
| 2026. 07. 21. | 1,851.07 | +1.1% |
| 2026. 07. 20. | 1,831 | -5.07% |
| 2026. 07. 15. | 1,993.57 | +4.26% |
| 2026. 07. 14. | 1,912.08 | -2.4% |
| 2026. 07. 13. | 1,959.03 | -2.89% |
| 2026. 07. 09. | 1,906.38 | +0.79% |
| 2026. 07. 08. | 1,891.43 | -4.91% |
| 2026. 07. 07. | 1,989.11 | -2.03% |
| 2026. 07. 06. | 2,030.3 | -1.97% |
| 2026. 06. 25. | 2,090.41 | -2.13% |
| 2026. 06. 24. | 2,135.97 | +0.53% |
| 2026. 06. 23. | 2,124.78 | -8.09% |
| 2026. 06. 22. | 2,311.71 | +0.36% |
| 2026. 06. 18. | 2,397.63 | -2.89% |
| 2026. 06. 17. | 2,469.08 | +2.38% |
| 2026. 06. 16. | 2,411.75 | -2.56% |
| 2026. 06. 15. | 2,475.21 | +0.82% |
| 2026. 06. 11. | 2,313.45 | +5.13% |
| 2026. 06. 10. | 2,200.54 | -1.86% |
| 2026. 06. 09. | 2,242.18 | +6.51% |
| 2026. 06. 08. | 2,105.04 | -8.3% |
| 2026. 06. 04. | 2,424.53 | +3.55% |
| 2026. 06. 01. | 2,414.88 | -1.8% |
| 2026. 05. 28. | 2,564.51 | -2.54% |
| 2026. 05. 27. | 2,631.46 | -5.55% |
| 2026. 05. 26. | 2,786.21 | +1.96% |
| 2026. 05. 22. | 2,732.68 | +3.79% |
| 2026. 05. 21. | 2,633.01 | +5.93% |
| 2026. 05. 20. | 2,485.62 | -2.87% |
| 2026. 05. 19. | 2,559.17 | -1.52% |
| 2026. 05. 18. | 2,598.8 | -0.72% |
| 2026. 05. 15. | 2,617.7 | -6.86% |
| 2026. 05. 14. | 2,810.47 | +0.66% |
| 2026. 05. 13. | 2,791.99 | +0.59% |
| 2026. 05. 12. | 2,775.68 | -4.05% |
| 2026. 05. 11. | 2,892.88 | -0.91% |
| 2026. 05. 08. | 2,919.5 | -1.49% |
| 2026. 05. 07. | 2,963.6 | -0.68% |
| 2026. 05. 06. | 2,983.86 | -0.12% |
| 2026. 05. 04. | 2,987.34 | +1.68% |
| 2026. 04. 30. | 2,938.08 | -3.68% |
| 2026. 04. 29. | 3,050.45 | +0.37% |
| 2026. 04. 28. | 3,039.13 | -0.87% |
| 2026. 04. 27. | 3,065.67 | +1.13% |
| 2026. 04. 24. | 3,031.38 | +3.36% |
| 2026. 04. 23. | 2,932.72 | -1.22% |
Data: FSC index quotes (KRX). Close-based, not real-time.