Time series
Daily history · account defaults applied
Latest close
₩3,408
Period return
-1,416 (-29.36%)
Volume
22.3M
2026-07-29O ₩3,549 H ₩3,573 L ₩3,286 C ₩3,408MA5 ₩3,494MA20 ₩3,727
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. | 3,408.09 | -3.48% |
| 2026. 07. 28. | 3,531.11 | -2.61% |
| 2026. 07. 27. | 3,625.65 | +1.43% |
| 2026. 07. 23. | 3,531.49 | +4.74% |
| 2026. 07. 22. | 3,371.52 | -1.78% |
| 2026. 07. 21. | 3,432.45 | -0.67% |
| 2026. 07. 20. | 3,455.6 | -3.67% |
| 2026. 07. 15. | 3,632.51 | +4.31% |
| 2026. 07. 14. | 3,482.31 | -3.56% |
| 2026. 07. 13. | 3,610.87 | -2.9% |
| 2026. 07. 09. | 3,720.95 | -1.37% |
| 2026. 07. 08. | 3,772.77 | -4.51% |
| 2026. 07. 07. | 3,951.01 | +2.04% |
| 2026. 07. 06. | 3,872.15 | -3.15% |
| 2026. 06. 25. | 3,991.2 | -1.34% |
| 2026. 06. 24. | 4,045.53 | +7.3% |
| 2026. 06. 23. | 3,770.37 | -4.62% |
| 2026. 06. 22. | 3,952.83 | -1.7% |
| 2026. 06. 18. | 4,145.1 | -2.31% |
| 2026. 06. 17. | 4,243.04 | +3.79% |
| 2026. 06. 16. | 4,087.91 | +0.9% |
| 2026. 06. 15. | 4,051.6 | +1.53% |
| 2026. 06. 11. | 4,018.91 | +2.29% |
| 2026. 06. 10. | 3,928.88 | -1.07% |
| 2026. 06. 09. | 3,971.25 | +5.93% |
| 2026. 06. 08. | 3,749.03 | -9.38% |
| 2026. 06. 04. | 4,276.99 | -0.44% |
| 2026. 06. 01. | 4,398.27 | -1.47% |
| 2026. 05. 28. | 4,509.39 | -1.49% |
| 2026. 05. 27. | 4,577.7 | +1.45% |
| 2026. 05. 26. | 4,512.11 | +0.28% |
| 2026. 05. 22. | 4,499.49 | +5.83% |
| 2026. 05. 21. | 4,251.72 | +2.56% |
| 2026. 05. 20. | 4,145.4 | -2.78% |
| 2026. 05. 19. | 4,264.08 | -0.55% |
| 2026. 05. 18. | 4,287.49 | -4.73% |
| 2026. 05. 15. | 4,500.17 | -2.94% |
| 2026. 05. 14. | 4,636.33 | +2.97% |
| 2026. 05. 13. | 4,502.63 | -2.28% |
| 2026. 05. 12. | 4,607.86 | +1.45% |
| 2026. 05. 11. | 4,541.88 | -1.85% |
| 2026. 05. 08. | 4,627.45 | -0.51% |
| 2026. 05. 07. | 4,651.17 | -0.16% |
| 2026. 05. 06. | 4,658.66 | -1.79% |
| 2026. 05. 04. | 4,743.61 | +0.06% |
| 2026. 04. 30. | 4,740.77 | -2.92% |
| 2026. 04. 29. | 4,883.47 | -0.57% |
| 2026. 04. 28. | 4,911.24 | -1.37% |
| 2026. 04. 27. | 4,979.57 | +1.21% |
| 2026. 04. 24. | 4,920.01 | +1.98% |
| 2026. 04. 23. | 4,824.32 | +0.51% |
Data: FSC index quotes (KRX). Close-based, not real-time.