Time series
Daily history · account defaults applied
Latest close
₩3,789
Period return
+492 (+14.92%)
Volume
4.8M
2026-11-10O ₩3,872 H ₩3,872 L ₩3,742 C ₩3,789MA5 ₩3,858MA20 ₩3,932MA60 ₩4,161
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. | 3,788.81 | +0.27% |
| 2026. 11. 09. | 3,778.55 | -0.12% |
| 2026. 11. 06. | 3,782.95 | -4.61% |
| 2026. 11. 05. | 3,965.88 | -0.17% |
| 2026. 11. 04. | 3,972.49 | +0.23% |
| 2026. 11. 03. | 3,963.35 | -0.97% |
| 2026. 11. 02. | 4,002.05 | -1.65% |
| 2026. 10. 30. | 4,069.39 | +0.23% |
| 2026. 10. 29. | 4,060.02 | +1.35% |
| 2026. 10. 28. | 4,005.94 | +3.49% |
| 2026. 10. 27. | 3,870.72 | +0.62% |
| 2026. 10. 26. | 3,846.89 | -1.36% |
| 2026. 10. 23. | 3,900.03 | -0.95% |
| 2026. 10. 22. | 3,937.39 | -0.03% |
| 2026. 10. 21. | 3,938.5 | -0.85% |
| 2026. 10. 20. | 3,972.44 | -1.49% |
| 2026. 10. 19. | 4,032.54 | +2.8% |
| 2026. 10. 16. | 3,922.7 | +0.95% |
| 2026. 10. 15. | 3,885.68 | -1.46% |
| 2026. 10. 14. | 3,943.32 | -5.37% |
| 2026. 10. 13. | 4,166.93 | -0.97% |
| 2026. 10. 12. | 4,207.94 | +1.09% |
| 2026. 10. 08. | 4,162.54 | -2.06% |
| 2026. 10. 07. | 4,249.93 | +0.97% |
| 2026. 10. 06. | 4,209.01 | -0.15% |
| 2026. 10. 02. | 4,215.4 | +0.47% |
| 2026. 10. 01. | 4,195.69 | -0.59% |
| 2026. 09. 30. | 4,220.63 | -3.9% |
| 2026. 09. 29. | 4,391.74 | -0.01% |
| 2026. 09. 28. | 4,392.22 | +2.31% |
| 2026. 09. 23. | 4,292.97 | -0.4% |
| 2026. 09. 22. | 4,310.03 | -1.01% |
| 2026. 09. 21. | 4,354.1 | +0.67% |
| 2026. 09. 18. | 4,325.06 | -1.89% |
| 2026. 09. 17. | 4,408.24 | +1.34% |
| 2026. 09. 16. | 4,349.95 | -0.74% |
| 2026. 09. 15. | 4,382.31 | -2.39% |
| 2026. 09. 14. | 4,489.81 | -0.45% |
| 2026. 09. 10. | 4,412.53 | +1.7% |
| 2026. 09. 09. | 4,338.61 | -1.49% |
| 2026. 09. 08. | 4,404.19 | -1.42% |
| 2026. 09. 07. | 4,467.63 | +0.47% |
| 2026. 09. 03. | 4,653.08 | +4.76% |
| 2026. 09. 02. | 4,441.51 | -2.32% |
| 2026. 09. 01. | 4,546.78 | +3.39% |
| 2026. 08. 31. | 4,397.9 | -2.77% |
| 2026. 08. 27. | 4,407.24 | -1.54% |
| 2026. 08. 26. | 4,476.28 | +3.51% |
| 2026. 08. 25. | 4,324.49 | +1.34% |
| 2026. 08. 24. | 4,267.35 | -2.92% |
| 2026. 08. 20. | 4,271.67 | +0.36% |
| 2026. 08. 19. | 4,256.47 | -1.94% |
| 2026. 08. 18. | 4,340.88 | +2.61% |
| 2026. 08. 13. | 4,044.55 | +0.95% |
| 2026. 08. 12. | 4,006.51 | -1.26% |
| 2026. 08. 11. | 4,057.83 | +2.42% |
| 2026. 08. 10. | 3,962.01 | +0.16% |
| 2026. 08. 06. | 3,952.51 | +2.34% |
| 2026. 08. 05. | 3,862.25 | +2.07% |
| 2026. 08. 04. | 3,784.05 | -0.34% |
| 2026. 08. 03. | 3,796.97 | -3.02% |
| 2026. 07. 30. | 3,787.94 | +3.44% |
| 2026. 07. 29. | 3,661.98 | -3.85% |
| 2026. 07. 28. | 3,808.79 | -4.86% |
| 2026. 07. 27. | 4,003.38 | -0.97% |
| 2026. 07. 23. | 4,019.97 | +2.02% |
| 2026. 07. 22. | 3,940.29 | +1.25% |
| 2026. 07. 21. | 3,891.59 | +1.88% |
| 2026. 07. 20. | 3,819.91 | -6.87% |
| 2026. 07. 15. | 4,045.69 | +3.19% |
| 2026. 07. 14. | 3,920.53 | -1.42% |
| 2026. 07. 13. | 3,977.15 | -1.41% |
| 2026. 07. 09. | 3,828.48 | -4.61% |
| 2026. 07. 08. | 4,013.51 | -2.16% |
| 2026. 07. 07. | 4,102.18 | -0.04% |
| 2026. 07. 06. | 4,104.02 | +1.9% |
| 2026. 06. 25. | 4,110.84 | +1.88% |
| 2026. 06. 24. | 4,034.88 | -0.88% |
| 2026. 06. 23. | 4,070.64 | -4.29% |
| 2026. 06. 22. | 4,253.07 | -5.56% |
| 2026. 06. 18. | 4,501.54 | +1.03% |
| 2026. 06. 17. | 4,455.84 | +0.5% |
| 2026. 06. 16. | 4,433.5 | +1.56% |
| 2026. 06. 15. | 4,365.43 | +4.44% |
| 2026. 06. 11. | 4,064.27 | +2.25% |
| 2026. 06. 10. | 3,974.96 | -3.55% |
| 2026. 06. 09. | 4,121.25 | +4.49% |
| 2026. 06. 08. | 3,944.03 | -4.8% |
| 2026. 06. 04. | 4,278.28 | -1.17% |
| 2026. 06. 01. | 3,971.78 | +2.63% |
| 2026. 05. 28. | 3,757.93 | -1.32% |
| 2026. 05. 27. | 3,808.36 | -0.84% |
| 2026. 05. 26. | 3,840.71 | -2.91% |
| 2026. 05. 22. | 3,955.87 | +1.54% |
| 2026. 05. 21. | 3,895.8 | +6.08% |
| 2026. 05. 20. | 3,672.57 | -2.81% |
| 2026. 05. 19. | 3,778.86 | +0.64% |
| 2026. 05. 18. | 3,754.85 | +2.63% |
| 2026. 05. 15. | 3,658.76 | -2.13% |
| 2026. 05. 14. | 3,738.24 | +7.74% |
| 2026. 05. 13. | 3,469.83 | +0.41% |
| 2026. 05. 12. | 3,455.74 | -0.1% |
| 2026. 05. 11. | 3,459.33 | -0.29% |
| 2026. 05. 08. | 3,469.28 | -0.49% |
| 2026. 05. 07. | 3,486.32 | +0.21% |
| 2026. 05. 06. | 3,478.93 | +3.65% |
| 2026. 05. 04. | 3,356.28 | +2.66% |
| 2026. 04. 30. | 3,269.46 | -1.83% |
| 2026. 04. 29. | 3,330.55 | -0.52% |
| 2026. 04. 28. | 3,347.9 | +1.54% |
| 2026. 04. 27. | 3,296.98 | +0.12% |
| 2026. 04. 24. | 3,293.11 | -1% |
| 2026. 04. 23. | 3,326.25 | +1.14% |
Data: FSC index quotes (KRX). Close-based, not real-time.