Time series
Daily history · account defaults applied
Latest close
₩3,904
Period return
-1,161 (-22.92%)
Volume
65.6M
2026-07-29O ₩4,232 H ₩4,373 L ₩3,543 C ₩3,904MA5 ₩4,543MA20 ₩5,388
6M · 37 barsKRX · KRW2026-05-15 → 2026-07-29
Sign in to save range, volume, and indicator settings.
Daily prices
Close · change · trading value
| Date | Close | Change |
|---|---|---|
| 2026. 07. 29. | 3,904.49 | -5.23% |
| 2026. 07. 28. | 4,119.85 | -13.39% |
| 2026. 07. 27. | 4,756.55 | +1.8% |
| 2026. 07. 23. | 5,056.18 | +3.65% |
| 2026. 07. 22. | 4,878.28 | +0.58% |
| 2026. 07. 21. | 4,850.19 | +6.15% |
| 2026. 07. 20. | 4,569.29 | -4.31% |
| 2026. 07. 15. | 5,234.08 | +6.27% |
| 2026. 07. 14. | 4,925.09 | +3.34% |
| 2026. 07. 13. | 4,765.92 | -10.7% |
| 2026. 07. 09. | 5,205.99 | +0.18% |
| 2026. 07. 08. | 5,196.63 | -6.25% |
| 2026. 07. 07. | 5,543.07 | -6.92% |
| 2026. 07. 06. | 5,955.06 | +2.75% |
| 2026. 06. 25. | 6,713.48 | +5.29% |
| 2026. 06. 24. | 6,376.4 | +9.84% |
| 2026. 06. 23. | 5,805.24 | -12.31% |
| 2026. 06. 22. | 6,619.85 | -0.14% |
| 2026. 06. 18. | 6,788.39 | +4.62% |
| 2026. 06. 17. | 6,488.76 | +1.02% |
| 2026. 06. 16. | 6,423.22 | +1.78% |
| 2026. 06. 15. | 6,310.86 | +4.5% |
| 2026. 06. 11. | 5,599.25 | -1.16% |
| 2026. 06. 10. | 5,664.79 | -6.06% |
| 2026. 06. 09. | 6,029.96 | +8.97% |
| 2026. 06. 08. | 5,533.71 | -10.18% |
| 2026. 06. 04. | 6,582.4 | -2.5% |
| 2026. 06. 01. | 6,535.58 | +10.09% |
| 2026. 05. 28. | 5,608.61 | -2.44% |
| 2026. 05. 27. | 5,749.06 | +2.68% |
| 2026. 05. 26. | 5,599.25 | +2.22% |
| 2026. 05. 22. | 5,477.53 | -2.34% |
| 2026. 05. 21. | 5,608.61 | +8.51% |
| 2026. 05. 20. | 5,168.54 | +0.18% |
| 2026. 05. 19. | 5,159.18 | -1.96% |
| 2026. 05. 18. | 5,262.17 | +3.88% |
| 2026. 05. 15. | 5,065.54 | -8.61% |
Data: FSC index quotes (KRX). Close-based, not real-time.