Time series
Daily history · account defaults applied
Latest close
₩4,193
Period return
+78 (+1.90%)
Volume
249.8M
2026-07-20O ₩4,273 H ₩4,398 L ₩4,163 C ₩4,193MA5 ₩4,494MA20 ₩5,153
6M · 45 barsKRX · KRW2026-04-23 → 2026-07-20
Sign in to save range, volume, and indicator settings.
Daily prices
Close · change · trading value
| Date | Close | Change |
|---|---|---|
| 2026. 07. 20. | 4,193.21 | -4.51% |
| 2026. 07. 15. | 4,722.58 | +6.53% |
| 2026. 07. 14. | 4,433.12 | +1.03% |
| 2026. 07. 13. | 4,387.75 | -9.52% |
| 2026. 07. 09. | 4,732.29 | +0.98% |
| 2026. 07. 08. | 4,686.42 | -5.52% |
| 2026. 07. 07. | 4,960.06 | -5.02% |
| 2026. 07. 06. | 5,222.44 | -0.61% |
| 2026. 06. 25. | 5,852.09 | +5.69% |
| 2026. 06. 24. | 5,537.21 | +3.54% |
| 2026. 06. 23. | 5,347.74 | -10.38% |
| 2026. 06. 22. | 5,967.24 | +1.17% |
| 2026. 06. 18. | 5,909.78 | +2.58% |
| 2026. 06. 17. | 5,761.08 | +1.78% |
| 2026. 06. 16. | 5,660.28 | +2.08% |
| 2026. 06. 15. | 5,545.13 | +5.02% |
| 2026. 06. 11. | 5,040.75 | +0.67% |
| 2026. 06. 10. | 5,007.27 | -4.86% |
| 2026. 06. 09. | 5,262.8 | +8.8% |
| 2026. 06. 08. | 4,837.01 | -8.55% |
| 2026. 06. 04. | 5,619.09 | -1.67% |
| 2026. 06. 01. | 5,695.93 | +3.82% |
| 2026. 05. 28. | 5,304.13 | -0.6% |
| 2026. 05. 27. | 5,336.22 | +2.56% |
| 2026. 05. 26. | 5,203.03 | +2.69% |
| 2026. 05. 22. | 5,066.87 | +0.47% |
| 2026. 05. 21. | 5,043.16 | +8.56% |
| 2026. 05. 20. | 4,645.38 | -0.79% |
| 2026. 05. 19. | 4,682.51 | -3.25% |
| 2026. 05. 18. | 4,839.61 | +0.57% |
| 2026. 05. 15. | 4,812.23 | -6.39% |
| 2026. 05. 14. | 5,140.62 | +1.86% |
| 2026. 05. 13. | 5,046.94 | +2.84% |
| 2026. 05. 12. | 4,907.78 | -2.3% |
| 2026. 05. 11. | 5,023.1 | +4.76% |
| 2026. 05. 08. | 4,795.01 | +0.15% |
| 2026. 05. 07. | 4,787.59 | +1.54% |
| 2026. 05. 06. | 4,714.96 | +6.9% |
| 2026. 05. 04. | 4,410.58 | +5.38% |
| 2026. 04. 30. | 4,185.56 | -1.54% |
| 2026. 04. 29. | 4,250.95 | +0.72% |
| 2026. 04. 28. | 4,220.6 | +0.26% |
| 2026. 04. 27. | 4,209.81 | +2.35% |
| 2026. 04. 24. | 4,112.98 | -0.05% |
| 2026. 04. 23. | 4,114.9 | +1.01% |
Data: FSC index quotes (KRX). Close-based, not real-time.