Time series
Daily history · account defaults applied
Latest close
₩1,447
Period return
-766 (-34.64%)
Volume
118.7M
2026-07-29O ₩1,543 H ₩1,548 L ₩1,403 C ₩1,447MA5 ₩1,586MA20 ₩1,723
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. | 1,446.51 | -5.6% |
| 2026. 07. 28. | 1,532.29 | -6.77% |
| 2026. 07. 27. | 1,643.48 | +0.92% |
| 2026. 07. 23. | 1,688.49 | +4.4% |
| 2026. 07. 22. | 1,617.31 | -0.45% |
| 2026. 07. 21. | 1,624.7 | +0.4% |
| 2026. 07. 20. | 1,618.24 | -4.35% |
| 2026. 07. 15. | 1,741.47 | +3.61% |
| 2026. 07. 14. | 1,680.73 | -1.17% |
| 2026. 07. 13. | 1,700.6 | -3.67% |
| 2026. 07. 09. | 1,680.78 | +0.51% |
| 2026. 07. 08. | 1,672.19 | -4% |
| 2026. 07. 07. | 1,741.86 | -1.49% |
| 2026. 07. 06. | 1,768.26 | -1.48% |
| 2026. 06. 25. | 1,776.64 | -1.57% |
| 2026. 06. 24. | 1,804.95 | +0.81% |
| 2026. 06. 23. | 1,790.47 | -6.55% |
| 2026. 06. 22. | 1,915.88 | -0.12% |
| 2026. 06. 18. | 1,983.37 | -2.62% |
| 2026. 06. 17. | 2,036.82 | -0.04% |
| 2026. 06. 16. | 2,037.54 | -0.44% |
| 2026. 06. 15. | 2,046.59 | +1.38% |
| 2026. 06. 11. | 1,968.96 | +4.38% |
| 2026. 06. 10. | 1,886.3 | -0.9% |
| 2026. 06. 09. | 1,903.49 | +5.57% |
| 2026. 06. 08. | 1,802.98 | -6.83% |
| 2026. 06. 04. | 2,011.58 | +2.37% |
| 2026. 06. 01. | 1,999.67 | -1.74% |
| 2026. 05. 28. | 2,084.81 | -2.24% |
| 2026. 05. 27. | 2,132.66 | -3.98% |
| 2026. 05. 26. | 2,220.95 | +0.65% |
| 2026. 05. 22. | 2,206.62 | +4.24% |
| 2026. 05. 21. | 2,116.87 | +4.65% |
| 2026. 05. 20. | 2,022.86 | -2.67% |
| 2026. 05. 19. | 2,078.43 | -2.4% |
| 2026. 05. 18. | 2,129.59 | -1.27% |
| 2026. 05. 15. | 2,157.07 | -4.34% |
| 2026. 05. 14. | 2,254.99 | +1.79% |
| 2026. 05. 13. | 2,215.42 | -0.13% |
| 2026. 05. 12. | 2,218.2 | -1.77% |
| 2026. 05. 11. | 2,258.16 | -0.22% |
| 2026. 05. 08. | 2,263.22 | +0.86% |
| 2026. 05. 07. | 2,243.96 | -0.78% |
| 2026. 05. 06. | 2,261.49 | -0.66% |
| 2026. 05. 04. | 2,276.53 | +1.27% |
| 2026. 04. 30. | 2,247.88 | -2.2% |
| 2026. 04. 29. | 2,298.42 | +0.39% |
| 2026. 04. 28. | 2,289.57 | -0.51% |
| 2026. 04. 27. | 2,301.39 | +1.56% |
| 2026. 04. 24. | 2,265.98 | +2.39% |
| 2026. 04. 23. | 2,212.98 | -0.07% |
Data: FSC index quotes (KRX). Close-based, not real-time.