Time series
Daily history · account defaults applied
Latest close
₩971
Period return
-407 (-29.56%)
Volume
2.5M
2026-11-10O ₩980 H ₩989 L ₩942 C ₩971MA5 ₩971MA20 ₩938MA60 ₩993
6M · 111 barsKRX · KRW2026-04-27 → 2026-11-10
Sign in to save range, volume, and indicator settings.
Daily prices
Close · change · trading value
| Date | Close | Change |
|---|---|---|
| 2026. 11. 10. | 970.73 | +1.63% |
| 2026. 11. 09. | 955.2 | -1.09% |
| 2026. 11. 06. | 965.75 | -2.63% |
| 2026. 11. 05. | 991.88 | +2.12% |
| 2026. 11. 04. | 971.28 | +4.03% |
| 2026. 11. 03. | 933.63 | -0.6% |
| 2026. 11. 02. | 939.31 | +1.83% |
| 2026. 10. 30. | 922.39 | +0.74% |
| 2026. 10. 29. | 915.6 | -1.04% |
| 2026. 10. 28. | 925.22 | +2.35% |
| 2026. 10. 27. | 904.01 | -0.03% |
| 2026. 10. 26. | 904.28 | -2.32% |
| 2026. 10. 23. | 925.73 | -0.67% |
| 2026. 10. 22. | 932.02 | -0.14% |
| 2026. 10. 21. | 933.35 | +1.59% |
| 2026. 10. 20. | 918.73 | -2.67% |
| 2026. 10. 19. | 943.9 | +1.58% |
| 2026. 10. 16. | 929.21 | +0.42% |
| 2026. 10. 15. | 925.28 | -2.06% |
| 2026. 10. 14. | 944.75 | +0.1% |
| 2026. 10. 13. | 943.84 | +1.52% |
| 2026. 10. 12. | 929.72 | -1.6% |
| 2026. 10. 08. | 944.79 | -2.69% |
| 2026. 10. 07. | 970.9 | -0.5% |
| 2026. 10. 06. | 975.76 | +0.6% |
| 2026. 10. 02. | 969.95 | +0.04% |
| 2026. 10. 01. | 969.53 | +0.66% |
| 2026. 09. 30. | 963.17 | -0.7% |
| 2026. 09. 29. | 969.92 | -1.52% |
| 2026. 09. 28. | 984.88 | +1.11% |
| 2026. 09. 23. | 974.02 | -1.73% |
| 2026. 09. 22. | 991.18 | +0.01% |
| 2026. 09. 21. | 991.08 | +0.42% |
| 2026. 09. 18. | 986.9 | -1.02% |
| 2026. 09. 17. | 997.05 | +0.51% |
| 2026. 09. 16. | 991.96 | -1.6% |
| 2026. 09. 15. | 1,008.07 | -1.63% |
| 2026. 09. 14. | 1,024.79 | -2.9% |
| 2026. 09. 10. | 1,044.31 | -2.02% |
| 2026. 09. 09. | 1,065.86 | -0.36% |
| 2026. 09. 08. | 1,069.73 | +3.27% |
| 2026. 09. 07. | 1,035.88 | +1.31% |
| 2026. 09. 03. | 1,037.85 | +3.22% |
| 2026. 09. 02. | 1,005.48 | -2.72% |
| 2026. 09. 01. | 1,033.59 | +0.92% |
| 2026. 08. 31. | 1,024.15 | -1.7% |
| 2026. 08. 27. | 1,074.76 | -2.05% |
| 2026. 08. 26. | 1,097.2 | +5.06% |
| 2026. 08. 25. | 1,044.32 | +3.26% |
| 2026. 08. 24. | 1,011.39 | -0.37% |
| 2026. 08. 20. | 1,019.51 | +2.47% |
| 2026. 08. 19. | 994.9 | -4.29% |
| 2026. 08. 18. | 1,039.45 | -1.72% |
| 2026. 08. 13. | 1,048.81 | -5.25% |
| 2026. 08. 12. | 1,106.94 | +0.8% |
| 2026. 08. 11. | 1,098.16 | -0.86% |
| 2026. 08. 10. | 1,107.67 | +0.69% |
| 2026. 08. 06. | 1,102.28 | +0.73% |
| 2026. 08. 05. | 1,094.28 | +1.26% |
| 2026. 08. 04. | 1,080.68 | +1.86% |
| 2026. 08. 03. | 1,060.92 | -0.77% |
| 2026. 07. 30. | 1,022.54 | +0.4% |
| 2026. 07. 29. | 1,018.42 | -1.68% |
| 2026. 07. 28. | 1,035.83 | -6.42% |
| 2026. 07. 27. | 1,106.93 | +1.47% |
| 2026. 07. 23. | 1,095.96 | +5.46% |
| 2026. 07. 22. | 1,039.23 | +0.84% |
| 2026. 07. 21. | 1,030.6 | +1.88% |
| 2026. 07. 20. | 1,011.56 | -2.85% |
| 2026. 07. 15. | 1,038.23 | +0.1% |
| 2026. 07. 14. | 1,037.23 | -0.9% |
| 2026. 07. 13. | 1,046.69 | -4.84% |
| 2026. 07. 09. | 1,070.6 | -3.7% |
| 2026. 07. 08. | 1,111.7 | -3.32% |
| 2026. 07. 07. | 1,149.85 | -1.91% |
| 2026. 07. 06. | 1,172.27 | +2.08% |
| 2026. 06. 25. | 1,156.19 | +4.21% |
| 2026. 06. 24. | 1,109.47 | +1.07% |
| 2026. 06. 23. | 1,097.75 | -4.25% |
| 2026. 06. 22. | 1,146.44 | -0.27% |
| 2026. 06. 18. | 1,189.76 | -3% |
| 2026. 06. 17. | 1,226.55 | +1.23% |
| 2026. 06. 16. | 1,211.6 | -3.28% |
| 2026. 06. 15. | 1,252.66 | +8.15% |
| 2026. 06. 11. | 1,109.09 | -0.75% |
| 2026. 06. 10. | 1,117.5 | +1.08% |
| 2026. 06. 09. | 1,105.57 | +0.62% |
| 2026. 06. 08. | 1,098.72 | -4.9% |
| 2026. 06. 04. | 1,170.15 | +2.07% |
| 2026. 06. 01. | 1,174.72 | -0.67% |
| 2026. 05. 28. | 1,186.48 | -1.19% |
| 2026. 05. 27. | 1,200.8 | -2.22% |
| 2026. 05. 26. | 1,228.12 | +1.16% |
| 2026. 05. 22. | 1,214.02 | +0.76% |
| 2026. 05. 21. | 1,204.92 | +5.71% |
| 2026. 05. 20. | 1,139.83 | -5.13% |
| 2026. 05. 19. | 1,201.41 | +3.2% |
| 2026. 05. 18. | 1,164.16 | -2.61% |
| 2026. 05. 15. | 1,195.39 | -1.71% |
| 2026. 05. 14. | 1,216.23 | -1.94% |
| 2026. 05. 13. | 1,240.25 | -1.11% |
| 2026. 05. 12. | 1,254.12 | -3.86% |
| 2026. 05. 11. | 1,304.5 | -2.09% |
| 2026. 05. 08. | 1,332.29 | -1.24% |
| 2026. 05. 07. | 1,348.95 | -0.29% |
| 2026. 05. 06. | 1,352.84 | +0.5% |
| 2026. 05. 04. | 1,346.15 | +1.63% |
| 2026. 04. 30. | 1,324.51 | -1.78% |
| 2026. 04. 29. | 1,348.49 | -0.24% |
| 2026. 04. 28. | 1,351.7 | -1.91% |
| 2026. 04. 27. | 1,378.05 | -0.72% |
| 2026. 04. 24. | 1,388.05 | +0.11% |
| 2026. 04. 23. | 1,386.48 | +0.12% |
Data: FSC index quotes (KRX). Close-based, not real-time.