Time series
Daily history · account defaults applied
Latest close
₩2,978
Period return
-1,376 (-31.59%)
Volume
13.1M
2026-11-10O ₩3,011 H ₩3,043 L ₩2,965 C ₩2,978MA5 ₩3,014MA20 ₩3,017MA60 ₩3,211
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. | 2,978.49 | +0.46% |
| 2026. 11. 09. | 2,964.86 | -2.22% |
| 2026. 11. 06. | 3,032.2 | -2.63% |
| 2026. 11. 05. | 3,114.2 | +4.49% |
| 2026. 11. 04. | 2,980.36 | +1.02% |
| 2026. 11. 03. | 2,950.31 | -0.82% |
| 2026. 11. 02. | 2,974.75 | +0.04% |
| 2026. 10. 30. | 2,973.47 | +0.35% |
| 2026. 10. 29. | 2,963.18 | -0.71% |
| 2026. 10. 28. | 2,984.28 | +0.94% |
| 2026. 10. 27. | 2,956.43 | -1.57% |
| 2026. 10. 26. | 3,003.64 | -2.72% |
| 2026. 10. 23. | 3,087.76 | +0.5% |
| 2026. 10. 22. | 3,072.29 | -2.82% |
| 2026. 10. 21. | 3,161.45 | +1.44% |
| 2026. 10. 20. | 3,116.63 | -1.97% |
| 2026. 10. 19. | 3,179.27 | +3.71% |
| 2026. 10. 16. | 3,065.6 | +6.52% |
| 2026. 10. 15. | 2,878.07 | -1.05% |
| 2026. 10. 14. | 2,908.65 | -0.77% |
| 2026. 10. 13. | 2,931.19 | -2.04% |
| 2026. 10. 12. | 2,992.28 | -2.63% |
| 2026. 10. 08. | 3,072.96 | -4.48% |
| 2026. 10. 07. | 3,216.93 | -0.69% |
| 2026. 10. 06. | 3,239.22 | +1.89% |
| 2026. 10. 02. | 3,179.06 | -1.91% |
| 2026. 10. 01. | 3,240.91 | +4.47% |
| 2026. 09. 30. | 3,102.22 | +0.22% |
| 2026. 09. 29. | 3,095.4 | -0.45% |
| 2026. 09. 28. | 3,109.26 | +1.28% |
| 2026. 09. 23. | 3,069.96 | -0.12% |
| 2026. 09. 22. | 3,073.52 | -1.93% |
| 2026. 09. 21. | 3,133.93 | +0.72% |
| 2026. 09. 18. | 3,111.63 | -1.22% |
| 2026. 09. 17. | 3,150.07 | +0.93% |
| 2026. 09. 16. | 3,121.15 | -0.83% |
| 2026. 09. 15. | 3,147.25 | +0.25% |
| 2026. 09. 14. | 3,139.26 | -0.94% |
| 2026. 09. 10. | 3,224.25 | -1.04% |
| 2026. 09. 09. | 3,258.23 | +0.39% |
| 2026. 09. 08. | 3,245.56 | -2.01% |
| 2026. 09. 07. | 3,312.05 | -0.12% |
| 2026. 09. 03. | 3,273.3 | -2.09% |
| 2026. 09. 02. | 3,343.11 | -1.85% |
| 2026. 09. 01. | 3,406.04 | -1.4% |
| 2026. 08. 31. | 3,454.31 | -1.88% |
| 2026. 08. 27. | 3,518.32 | -0.77% |
| 2026. 08. 26. | 3,545.68 | +1.48% |
| 2026. 08. 25. | 3,493.82 | -1.88% |
| 2026. 08. 24. | 3,560.62 | +2.94% |
| 2026. 08. 20. | 3,592.25 | +2.8% |
| 2026. 08. 19. | 3,494.43 | -0.08% |
| 2026. 08. 18. | 3,497.17 | -3.72% |
| 2026. 08. 13. | 3,649.04 | +0.48% |
| 2026. 08. 12. | 3,631.45 | -3.31% |
| 2026. 08. 11. | 3,755.64 | +0.68% |
| 2026. 08. 10. | 3,730.31 | +5.46% |
| 2026. 08. 06. | 3,470.45 | +2.99% |
| 2026. 08. 05. | 3,369.75 | +1.02% |
| 2026. 08. 04. | 3,335.82 | +6.5% |
| 2026. 08. 03. | 3,132.08 | +1.55% |
| 2026. 07. 30. | 2,996.11 | +0.47% |
| 2026. 07. 29. | 2,982.21 | -3.57% |
| 2026. 07. 28. | 3,092.71 | -2.63% |
| 2026. 07. 27. | 3,176.13 | +1.35% |
| 2026. 07. 23. | 3,097.76 | +4.8% |
| 2026. 07. 22. | 2,955.93 | -1.84% |
| 2026. 07. 21. | 3,011.2 | -0.86% |
| 2026. 07. 20. | 3,037.39 | -3.49% |
| 2026. 07. 15. | 3,191.27 | +4.38% |
| 2026. 07. 14. | 3,057.42 | -3.52% |
| 2026. 07. 13. | 3,168.82 | -2.9% |
| 2026. 07. 09. | 3,260.76 | -1.39% |
| 2026. 07. 08. | 3,306.7 | -4.63% |
| 2026. 07. 07. | 3,467.4 | +1.96% |
| 2026. 07. 06. | 3,400.84 | -3.3% |
| 2026. 06. 25. | 3,511.59 | -1.42% |
| 2026. 06. 24. | 3,562.32 | +7.75% |
| 2026. 06. 23. | 3,306.02 | -4.71% |
| 2026. 06. 22. | 3,469.57 | -1.79% |
| 2026. 06. 18. | 3,643.84 | -2.39% |
| 2026. 06. 17. | 3,733.18 | +3.83% |
| 2026. 06. 16. | 3,595.61 | +0.97% |
| 2026. 06. 15. | 3,560.9 | +1.4% |
| 2026. 06. 11. | 3,542.36 | +2.15% |
| 2026. 06. 10. | 3,467.76 | -1.04% |
| 2026. 06. 09. | 3,504.14 | +6.17% |
| 2026. 06. 08. | 3,300.48 | -9.45% |
| 2026. 06. 04. | 3,766.82 | -0.5% |
| 2026. 06. 01. | 3,883.08 | -1.32% |
| 2026. 05. 28. | 3,965.72 | -1.45% |
| 2026. 05. 27. | 4,024.22 | +1.62% |
| 2026. 05. 26. | 3,959.9 | +0.18% |
| 2026. 05. 22. | 3,952.92 | +5.8% |
| 2026. 05. 21. | 3,736.19 | +2.69% |
| 2026. 05. 20. | 3,638.36 | -2.75% |
| 2026. 05. 19. | 3,741.4 | -0.49% |
| 2026. 05. 18. | 3,759.98 | -4.72% |
| 2026. 05. 15. | 3,946.08 | -2.94% |
| 2026. 05. 14. | 4,065.71 | +3.16% |
| 2026. 05. 13. | 3,941.09 | -2.22% |
| 2026. 05. 12. | 4,030.49 | +1.54% |
| 2026. 05. 11. | 3,969.47 | -1.84% |
| 2026. 05. 08. | 4,044.07 | -0.68% |
| 2026. 05. 07. | 4,071.67 | +0.05% |
| 2026. 05. 06. | 4,069.61 | -1.64% |
| 2026. 05. 04. | 4,137.38 | -0.01% |
| 2026. 04. 30. | 4,137.64 | -2.81% |
| 2026. 04. 29. | 4,257.46 | -0.7% |
| 2026. 04. 28. | 4,287.36 | -1.53% |
| 2026. 04. 27. | 4,354 | +1.25% |
| 2026. 04. 24. | 4,300.43 | +1.92% |
| 2026. 04. 23. | 4,219.49 | +0.47% |
Data: FSC index quotes (KRX). Close-based, not real-time.