Time series
Daily history · account defaults applied
Latest close
₩435
Period return
-170 (-28.12%)
Volume
103.1M
2026-11-10O ₩436 H ₩441 L ₩430 C ₩435MA5 ₩438MA20 ₩458MA60 ₩514
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. | 434.67 | +3.31% |
| 2026. 11. 09. | 420.74 | -2.16% |
| 2026. 11. 06. | 430.05 | -4.24% |
| 2026. 11. 05. | 449.08 | -1.85% |
| 2026. 11. 04. | 457.53 | +1.72% |
| 2026. 11. 03. | 449.8 | -2.64% |
| 2026. 11. 02. | 461.99 | +1.78% |
| 2026. 10. 30. | 453.89 | -2.31% |
| 2026. 10. 29. | 464.61 | -0.91% |
| 2026. 10. 28. | 468.87 | +3.79% |
| 2026. 10. 27. | 451.77 | +1.76% |
| 2026. 10. 26. | 443.94 | -2.13% |
| 2026. 10. 23. | 453.59 | -1.6% |
| 2026. 10. 22. | 460.95 | -2.38% |
| 2026. 10. 21. | 472.17 | +1.05% |
| 2026. 10. 20. | 467.28 | -3.85% |
| 2026. 10. 19. | 485.99 | +2.41% |
| 2026. 10. 16. | 474.57 | +2.28% |
| 2026. 10. 15. | 463.98 | -5.13% |
| 2026. 10. 14. | 489.07 | -0.32% |
| 2026. 10. 13. | 490.64 | -2.6% |
| 2026. 10. 12. | 503.75 | -2.74% |
| 2026. 10. 08. | 517.94 | -3.16% |
| 2026. 10. 07. | 534.85 | -2.12% |
| 2026. 10. 06. | 546.44 | +0.88% |
| 2026. 10. 02. | 541.66 | +0.78% |
| 2026. 10. 01. | 537.49 | +0.66% |
| 2026. 09. 30. | 533.94 | -0.64% |
| 2026. 09. 29. | 537.38 | -0.97% |
| 2026. 09. 28. | 542.63 | +0.07% |
| 2026. 09. 23. | 542.23 | -0.78% |
| 2026. 09. 22. | 546.48 | +0.57% |
| 2026. 09. 21. | 543.37 | +0.52% |
| 2026. 09. 18. | 540.58 | +0.34% |
| 2026. 09. 17. | 538.73 | +0.47% |
| 2026. 09. 16. | 536.21 | -0.21% |
| 2026. 09. 15. | 537.36 | -1.54% |
| 2026. 09. 14. | 545.76 | -1.31% |
| 2026. 09. 10. | 555.49 | -0.3% |
| 2026. 09. 09. | 557.16 | +0.92% |
| 2026. 09. 08. | 552.06 | -1.41% |
| 2026. 09. 07. | 559.93 | +2.57% |
| 2026. 09. 03. | 542.62 | +1.16% |
| 2026. 09. 02. | 536.38 | -3.68% |
| 2026. 09. 01. | 556.86 | -0.26% |
| 2026. 08. 31. | 558.3 | -0.35% |
| 2026. 08. 27. | 557.13 | +0.98% |
| 2026. 08. 26. | 551.72 | +0.61% |
| 2026. 08. 25. | 548.35 | +1.31% |
| 2026. 08. 24. | 541.27 | +0.34% |
| 2026. 08. 20. | 546.83 | +0.94% |
| 2026. 08. 19. | 541.74 | -3.06% |
| 2026. 08. 18. | 558.86 | -2.43% |
| 2026. 08. 13. | 560.81 | +2.27% |
| 2026. 08. 12. | 548.35 | +1.61% |
| 2026. 08. 11. | 539.68 | -1.03% |
| 2026. 08. 10. | 545.31 | +1.15% |
| 2026. 08. 06. | 534.74 | -1.26% |
| 2026. 08. 05. | 541.55 | +3.71% |
| 2026. 08. 04. | 522.16 | +2.78% |
| 2026. 08. 03. | 508.05 | -0.77% |
| 2026. 07. 30. | 471.49 | +0.17% |
| 2026. 07. 29. | 470.71 | -4.61% |
| 2026. 07. 28. | 493.46 | -7.79% |
| 2026. 07. 27. | 535.15 | -0.48% |
| 2026. 07. 23. | 558.14 | +4.38% |
| 2026. 07. 22. | 534.74 | +1.4% |
| 2026. 07. 21. | 527.38 | +2.03% |
| 2026. 07. 20. | 516.88 | -4.66% |
| 2026. 07. 15. | 554.97 | +5.08% |
| 2026. 07. 14. | 528.16 | -2.26% |
| 2026. 07. 13. | 540.38 | -4.62% |
| 2026. 07. 09. | 543.15 | -1.73% |
| 2026. 07. 08. | 552.71 | -4.63% |
| 2026. 07. 07. | 579.54 | -2.93% |
| 2026. 07. 06. | 597.03 | -0.94% |
| 2026. 06. 25. | 610.15 | +0.85% |
| 2026. 06. 24. | 605 | +0.32% |
| 2026. 06. 23. | 603.07 | -6.96% |
| 2026. 06. 22. | 648.18 | -1.39% |
| 2026. 06. 18. | 658.54 | -1.34% |
| 2026. 06. 17. | 667.46 | -0.48% |
| 2026. 06. 16. | 670.7 | +1.48% |
| 2026. 06. 15. | 660.89 | +5.33% |
| 2026. 06. 11. | 602.98 | +0.11% |
| 2026. 06. 10. | 602.31 | -2.4% |
| 2026. 06. 09. | 617.09 | +4.28% |
| 2026. 06. 08. | 591.79 | -7.56% |
| 2026. 06. 04. | 657.57 | -0.95% |
| 2026. 06. 01. | 674.43 | +1.47% |
| 2026. 05. 28. | 640.69 | -0.69% |
| 2026. 05. 27. | 645.15 | -0.88% |
| 2026. 05. 26. | 650.85 | +1.42% |
| 2026. 05. 22. | 641.73 | +2.14% |
| 2026. 05. 21. | 628.31 | +7.67% |
| 2026. 05. 20. | 583.54 | -1.65% |
| 2026. 05. 19. | 593.34 | -3.26% |
| 2026. 05. 18. | 613.35 | -1.9% |
| 2026. 05. 15. | 625.2 | -4.01% |
| 2026. 05. 14. | 651.35 | +1.46% |
| 2026. 05. 13. | 641.96 | +1.32% |
| 2026. 05. 12. | 633.62 | -2.29% |
| 2026. 05. 11. | 648.48 | +0.9% |
| 2026. 05. 08. | 642.68 | +0.04% |
| 2026. 05. 07. | 642.42 | +0.77% |
| 2026. 05. 06. | 637.51 | +1.61% |
| 2026. 05. 04. | 627.39 | +3% |
| 2026. 04. 30. | 609.11 | -1.18% |
| 2026. 04. 29. | 616.36 | +0.66% |
| 2026. 04. 28. | 612.31 | +1.25% |
| 2026. 04. 27. | 604.75 | +1.06% |
| 2026. 04. 24. | 598.42 | +0.81% |
| 2026. 04. 23. | 593.63 | +0.22% |
Data: FSC index quotes (KRX). Close-based, not real-time.