Time series
Daily history · account defaults applied
Latest close
₩1,640
Period return
-541 (-24.81%)
Volume
12.7M
2026-07-29O ₩1,700 H ₩1,726 L ₩1,588 C ₩1,640MA5 ₩1,703MA20 ₩1,756
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. | 1,639.53 | -2.91% |
| 2026. 07. 28. | 1,688.62 | -4.82% |
| 2026. 07. 27. | 1,774.13 | +2.28% |
| 2026. 07. 23. | 1,761.63 | +6.75% |
| 2026. 07. 22. | 1,650.23 | +0.2% |
| 2026. 07. 21. | 1,646.96 | +1.78% |
| 2026. 07. 20. | 1,618.11 | -4.45% |
| 2026. 07. 15. | 1,702.15 | +2.55% |
| 2026. 07. 14. | 1,659.9 | -3.58% |
| 2026. 07. 13. | 1,721.46 | -1.65% |
| 2026. 07. 09. | 1,684.12 | -2.81% |
| 2026. 07. 08. | 1,732.78 | -2.98% |
| 2026. 07. 07. | 1,786.08 | +0.06% |
| 2026. 07. 06. | 1,785.05 | -2.03% |
| 2026. 06. 25. | 1,783.11 | -1.82% |
| 2026. 06. 24. | 1,816.24 | +2.61% |
| 2026. 06. 23. | 1,769.98 | -6.89% |
| 2026. 06. 22. | 1,900.99 | -3.87% |
| 2026. 06. 18. | 1,976.8 | -2.46% |
| 2026. 06. 17. | 2,026.71 | +0.68% |
| 2026. 06. 16. | 2,013.08 | -0.95% |
| 2026. 06. 15. | 2,032.32 | +1.68% |
| 2026. 06. 11. | 1,935.11 | +1.27% |
| 2026. 06. 10. | 1,910.91 | -3.23% |
| 2026. 06. 09. | 1,974.77 | +1.44% |
| 2026. 06. 08. | 1,946.83 | -5.18% |
| 2026. 06. 04. | 2,114.35 | -2.97% |
| 2026. 06. 01. | 2,172.44 | +0.4% |
| 2026. 05. 28. | 2,113.32 | +1.94% |
| 2026. 05. 27. | 2,073.02 | -1.03% |
| 2026. 05. 26. | 2,094.6 | -1.17% |
| 2026. 05. 22. | 2,119.46 | +2.7% |
| 2026. 05. 21. | 2,063.65 | +2.84% |
| 2026. 05. 20. | 2,006.75 | -2.7% |
| 2026. 05. 19. | 2,062.52 | -1.28% |
| 2026. 05. 18. | 2,089.25 | -1.77% |
| 2026. 05. 15. | 2,126.9 | -3.48% |
| 2026. 05. 14. | 2,203.53 | +3.71% |
| 2026. 05. 13. | 2,124.69 | +0.18% |
| 2026. 05. 12. | 2,120.96 | -2.72% |
| 2026. 05. 11. | 2,180.25 | -1.09% |
| 2026. 05. 08. | 2,204.35 | -1.13% |
| 2026. 05. 07. | 2,229.52 | -0.45% |
| 2026. 05. 06. | 2,239.5 | -0.82% |
| 2026. 05. 04. | 2,258.01 | +1.88% |
| 2026. 04. 30. | 2,216.33 | -2.38% |
| 2026. 04. 29. | 2,270.32 | +0.68% |
| 2026. 04. 28. | 2,255 | +2.95% |
| 2026. 04. 27. | 2,190.39 | -0.71% |
| 2026. 04. 24. | 2,206.03 | +1.17% |
| 2026. 04. 23. | 2,180.54 | -1.42% |
Data: FSC index quotes (KRX). Close-based, not real-time.