Time series
Daily history · account defaults applied
Latest close
₩4,482
Period return
-168 (-3.61%)
Volume
109.7M
2026-07-29O ₩4,829 H ₩4,965 L ₩4,132 C ₩4,482MA5 ₩5,168MA20 ₩6,092
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. | 4,482.47 | -6.12% |
| 2026. 07. 28. | 4,774.79 | -11.53% |
| 2026. 07. 27. | 5,396.84 | +1.36% |
| 2026. 07. 23. | 5,697.09 | +3.81% |
| 2026. 07. 22. | 5,488.25 | +0.51% |
| 2026. 07. 21. | 5,460.35 | +4.25% |
| 2026. 07. 20. | 5,237.66 | -4.51% |
| 2026. 07. 15. | 5,925.27 | +6.76% |
| 2026. 07. 14. | 5,550.11 | +1.36% |
| 2026. 07. 13. | 5,475.43 | -10.25% |
| 2026. 07. 09. | 5,973.65 | +1.06% |
| 2026. 07. 08. | 5,911.09 | -5.33% |
| 2026. 07. 07. | 6,243.68 | -5.58% |
| 2026. 07. 06. | 6,612.58 | -0.44% |
| 2026. 06. 25. | 7,506.63 | +6.67% |
| 2026. 06. 24. | 7,037.22 | +3.41% |
| 2026. 06. 23. | 6,805.46 | -10.57% |
| 2026. 06. 22. | 7,610.17 | +1.81% |
| 2026. 06. 18. | 7,443.74 | +3.3% |
| 2026. 06. 17. | 7,205.74 | +2.28% |
| 2026. 06. 16. | 7,044.79 | +2.51% |
| 2026. 06. 15. | 6,872.36 | +5.39% |
| 2026. 06. 11. | 6,217.45 | +0.39% |
| 2026. 06. 10. | 6,193.17 | -5.9% |
| 2026. 06. 09. | 6,581.31 | +10.03% |
| 2026. 06. 08. | 5,981.32 | -8.6% |
| 2026. 06. 04. | 7,026.5 | -2.18% |
| 2026. 06. 01. | 7,101.93 | +4.44% |
| 2026. 05. 28. | 6,557.41 | -0.25% |
| 2026. 05. 27. | 6,574.17 | +4.37% |
| 2026. 05. 26. | 6,298.88 | +3.24% |
| 2026. 05. 22. | 6,100.96 | -0.59% |
| 2026. 05. 21. | 6,137.32 | +9.29% |
| 2026. 05. 20. | 5,615.65 | -0.41% |
| 2026. 05. 19. | 5,638.9 | -3.49% |
| 2026. 05. 18. | 5,842.63 | +1.25% |
| 2026. 05. 15. | 5,770.42 | -7.11% |
| 2026. 05. 14. | 6,211.77 | +1.59% |
| 2026. 05. 13. | 6,114.78 | +4.06% |
| 2026. 05. 12. | 5,876.4 | -2.31% |
| 2026. 05. 11. | 6,015.41 | +6.89% |
| 2026. 05. 08. | 5,627.91 | +0.55% |
| 2026. 05. 07. | 5,596.88 | +2.49% |
| 2026. 05. 06. | 5,460.95 | +9.07% |
| 2026. 05. 04. | 5,006.97 | +6.59% |
| 2026. 04. 30. | 4,697.36 | -1.62% |
| 2026. 04. 29. | 4,774.66 | +0.67% |
| 2026. 04. 28. | 4,742.69 | +0.2% |
| 2026. 04. 27. | 4,733.19 | +2.71% |
| 2026. 04. 24. | 4,608.43 | -0.9% |
| 2026. 04. 23. | 4,650.49 | +1.37% |
Data: FSC index quotes (KRX). Close-based, not real-time.