Time series
Daily history · account defaults applied
Latest close
₩1,635
Period return
-555 (-25.35%)
Volume
7.1M
2026-11-10O ₩1,644 H ₩1,659 L ₩1,620 C ₩1,635MA5 ₩1,645MA20 ₩1,658MA60 ₩1,745
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. | 1,635.08 | +2.01% |
| 2026. 11. 09. | 1,602.83 | -3.3% |
| 2026. 11. 06. | 1,657.58 | -1.69% |
| 2026. 11. 05. | 1,686.11 | +2.68% |
| 2026. 11. 04. | 1,642.07 | +4.61% |
| 2026. 11. 03. | 1,569.72 | -2.74% |
| 2026. 11. 02. | 1,613.95 | -0.14% |
| 2026. 10. 30. | 1,616.18 | +0.14% |
| 2026. 10. 29. | 1,613.96 | -1.82% |
| 2026. 10. 28. | 1,643.83 | +1.93% |
| 2026. 10. 27. | 1,612.74 | -0.3% |
| 2026. 10. 26. | 1,617.59 | -1.86% |
| 2026. 10. 23. | 1,648.28 | -1.39% |
| 2026. 10. 22. | 1,671.44 | -2.82% |
| 2026. 10. 21. | 1,719.99 | -1.15% |
| 2026. 10. 20. | 1,739.96 | -2.76% |
| 2026. 10. 19. | 1,789.32 | +4.52% |
| 2026. 10. 16. | 1,711.91 | +3.57% |
| 2026. 10. 15. | 1,652.91 | -3.31% |
| 2026. 10. 14. | 1,709.45 | +1.01% |
| 2026. 10. 13. | 1,692.29 | -0.38% |
| 2026. 10. 12. | 1,698.81 | -1.36% |
| 2026. 10. 08. | 1,722.21 | -2.48% |
| 2026. 10. 07. | 1,766.01 | -0.67% |
| 2026. 10. 06. | 1,777.92 | +0.5% |
| 2026. 10. 02. | 1,769.04 | +0.78% |
| 2026. 10. 01. | 1,755.41 | +2.5% |
| 2026. 09. 30. | 1,712.66 | +0.21% |
| 2026. 09. 29. | 1,709.04 | -1.51% |
| 2026. 09. 28. | 1,735.22 | +2.78% |
| 2026. 09. 23. | 1,688.3 | -1.43% |
| 2026. 09. 22. | 1,712.87 | +0.47% |
| 2026. 09. 21. | 1,704.83 | -1.12% |
| 2026. 09. 18. | 1,724.16 | +0.13% |
| 2026. 09. 17. | 1,721.97 | -0.45% |
| 2026. 09. 16. | 1,729.7 | -1.34% |
| 2026. 09. 15. | 1,753.23 | +0.58% |
| 2026. 09. 14. | 1,743.11 | -0.97% |
| 2026. 09. 10. | 1,783.04 | -0.85% |
| 2026. 09. 09. | 1,798.39 | +1.59% |
| 2026. 09. 08. | 1,770.22 | -2.72% |
| 2026. 09. 07. | 1,819.8 | +0.56% |
| 2026. 09. 03. | 1,800.66 | -0.13% |
| 2026. 09. 02. | 1,802.93 | -3.46% |
| 2026. 09. 01. | 1,867.62 | -0.62% |
| 2026. 08. 31. | 1,879.36 | +0.06% |
| 2026. 08. 27. | 1,877.4 | +1.4% |
| 2026. 08. 26. | 1,851.42 | +0.54% |
| 2026. 08. 25. | 1,841.52 | -0.95% |
| 2026. 08. 24. | 1,859.1 | +2.55% |
| 2026. 08. 20. | 1,860.61 | +2.53% |
| 2026. 08. 19. | 1,814.69 | -0.93% |
| 2026. 08. 18. | 1,831.65 | -4.13% |
| 2026. 08. 13. | 1,890.11 | +0.49% |
| 2026. 08. 12. | 1,880.91 | -1.49% |
| 2026. 08. 11. | 1,909.27 | +0.02% |
| 2026. 08. 10. | 1,908.94 | +2.38% |
| 2026. 08. 06. | 1,813.16 | +1.19% |
| 2026. 08. 05. | 1,791.83 | +0.51% |
| 2026. 08. 04. | 1,782.73 | +4.72% |
| 2026. 08. 03. | 1,702.42 | -1.57% |
| 2026. 07. 30. | 1,681.2 | +2.54% |
| 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.