Time series
Daily history · account defaults applied
Latest close
₩1,191
Period return
-182 (-13.27%)
Volume
29.1M
2026-07-29O ₩1,215 H ₩1,247 L ₩1,164 C ₩1,191MA5 ₩1,232MA20 ₩1,237
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. | 1,191.14 | -1.62% |
| 2026. 07. 28. | 1,210.76 | -4.47% |
| 2026. 07. 27. | 1,267.35 | -0.58% |
| 2026. 07. 23. | 1,270.31 | +4.22% |
| 2026. 07. 22. | 1,218.93 | +0.95% |
| 2026. 07. 21. | 1,207.51 | +0.33% |
| 2026. 07. 20. | 1,203.57 | -1.9% |
| 2026. 07. 15. | 1,231.46 | +2.04% |
| 2026. 07. 14. | 1,206.84 | -0.56% |
| 2026. 07. 13. | 1,213.65 | -1.65% |
| 2026. 07. 09. | 1,202.72 | -3.74% |
| 2026. 07. 08. | 1,249.5 | -1.61% |
| 2026. 07. 07. | 1,270 | +0.92% |
| 2026. 07. 06. | 1,258.39 | +0.29% |
| 2026. 06. 25. | 1,225.45 | +1.2% |
| 2026. 06. 24. | 1,210.95 | +2.62% |
| 2026. 06. 23. | 1,180.06 | -5.37% |
| 2026. 06. 22. | 1,247.09 | -4.83% |
| 2026. 06. 18. | 1,310.09 | -3.48% |
| 2026. 06. 17. | 1,357.34 | -0.97% |
| 2026. 06. 16. | 1,370.67 | +0.87% |
| 2026. 06. 15. | 1,358.86 | +6.54% |
| 2026. 06. 11. | 1,209.82 | -0.29% |
| 2026. 06. 10. | 1,213.33 | -0.78% |
| 2026. 06. 09. | 1,222.87 | +3.53% |
| 2026. 06. 08. | 1,181.18 | -5.46% |
| 2026. 06. 04. | 1,259.3 | -1.32% |
| 2026. 06. 01. | 1,309.9 | -3.29% |
| 2026. 05. 28. | 1,345.14 | +0.05% |
| 2026. 05. 27. | 1,344.42 | -2.85% |
| 2026. 05. 26. | 1,383.93 | -0.11% |
| 2026. 05. 22. | 1,385.4 | +1.56% |
| 2026. 05. 21. | 1,364.14 | +5.58% |
| 2026. 05. 20. | 1,292.01 | -2.48% |
| 2026. 05. 19. | 1,324.81 | -2.08% |
| 2026. 05. 18. | 1,353 | -2.29% |
| 2026. 05. 15. | 1,384.75 | -4.41% |
| 2026. 05. 14. | 1,448.66 | -0.12% |
| 2026. 05. 13. | 1,450.42 | +3.21% |
| 2026. 05. 12. | 1,405.25 | +0.36% |
| 2026. 05. 11. | 1,400.16 | -2.12% |
| 2026. 05. 08. | 1,430.49 | +2.55% |
| 2026. 05. 07. | 1,394.98 | +4.18% |
| 2026. 05. 06. | 1,339.04 | -1.57% |
| 2026. 05. 04. | 1,360.41 | +0.38% |
| 2026. 04. 30. | 1,355.32 | -2.2% |
| 2026. 04. 29. | 1,385.78 | +0.92% |
| 2026. 04. 28. | 1,373.15 | +0.11% |
| 2026. 04. 27. | 1,371.63 | +0.23% |
| 2026. 04. 24. | 1,368.54 | -0.35% |
| 2026. 04. 23. | 1,373.34 | -1.5% |
Data: FSC index quotes (KRX). Close-based, not real-time.