Register for streaming realtime charts, analysis tools, and prices.FCT2KRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 46.20 | -0.300 | -0.65% | 46.61 | 47.33 | 45.58 | 6,039,049.00 |
| Jun 20 2024 | 46.50 | 0.890 | 1.95% | 45.68 | 47.64 | 45.63 | 7,690,660.00 |
| Jun 19 2024 | 45.61 | 2.05 | 4.71% | 42.23 | 46.66 | 42.16 | 12,474,990.00 |
| Jun 18 2024 | 43.56 | -3.11 | -6.66% | 47.07 | 49.15 | 42.60 | 24,411,932.00 |
| Jun 17 2024 | 46.67 | -8.52 | -15.44% | 55.20 | 55.37 | 46.51 | 23,423,181.00 |
| Jun 16 2024 | 55.19 | -5.30 | -8.76% | 60.07 | 60.38 | 55.00 | 8,869,346.00 |
| Jun 15 2024 | 60.49 | 1.39 | 2.35% | 59.01 | 60.60 | 58.61 | 3,378,254.00 |
| Jun 14 2024 | 59.10 | -0.810 | -1.35% | 59.92 | 61.39 | 58.81 | 4,861,727.00 |
| Jun 13 2024 | 59.91 | -1.97 | -3.18% | 61.57 | 61.89 | 59.80 | 2,469,692.00 |
| Jun 12 2024 | 61.88 | 1.38 | 2.28% | 60.43 | 62.68 | 58.85 | 4,537,747.00 |
| Jun 11 2024 | 60.50 | -1.96 | -3.14% | 62.31 | 62.66 | 60.00 | 5,782,084.00 |
| Jun 10 2024 | 62.46 | -0.680 | -1.08% | 63.14 | 63.32 | 61.70 | 4,802,524.00 |
| Jun 09 2024 | 63.14 | -0.560 | -0.88% | 63.70 | 64.17 | 62.63 | 5,504,948.00 |
| Jun 08 2024 | 63.70 | -1.74 | -2.66% | 65.46 | 66.80 | 63.41 | 6,517,051.00 |
| Jun 07 2024 | 65.44 | -0.860 | -1.30% | 66.20 | 69.70 | 64.30 | 14,093,007.00 |
| Jun 06 2024 | 66.30 | -0.830 | -1.24% | 67.10 | 67.15 | 65.87 | 3,469,278.00 |
| Jun 05 2024 | 67.13 | 0.930 | 1.40% | 66.23 | 67.47 | 65.48 | 3,623,609.00 |
| Jun 04 2024 | 66.20 | -1.99 | -2.92% | 67.16 | 68.28 | 64.45 | 9,533,994.00 |
| Jun 03 2024 | 68.19 | -3.42 | -4.78% | 71.58 | 71.79 | 67.87 | 12,258,642.00 |
| Jun 02 2024 | 71.61 | -0.340 | -0.47% | 71.95 | 72.18 | 71.59 | 3,156,828.00 |
| Jun 01 2024 | 71.95 | 0.210 | 0.29% | 71.75 | 72.49 | 71.42 | 2,099,797.00 |
| May 31 2024 | 71.74 | -0.960 | -1.32% | 72.54 | 72.99 | 71.27 | 5,534,854.00 |
| May 30 2024 | 72.70 | -1.35 | -1.82% | 73.52 | 74.02 | 71.70 | 6,739,161.00 |
| May 29 2024 | 74.05 | -0.770 | -1.03% | 75.15 | 75.24 | 73.40 | 8,543,973.00 |
| May 28 2024 | 74.82 | -0.060 | -0.08% | 76.01 | 76.15 | 73.25 | 7,543,752.00 |
| May 27 2024 | 74.88 | 0.850 | 1.15% | 74.27 | 75.18 | 73.06 | 5,878,011.00 |
| May 26 2024 | 74.03 | -0.470 | -0.63% | 74.34 | 74.80 | 73.95 | 3,066,280.00 |
| May 25 2024 | 74.50 | 0.360 | 0.49% | 73.77 | 74.94 | 73.54 | 3,301,677.00 |
| May 24 2024 | 74.14 | 0.250 | 0.34% | 73.98 | 74.15 | 72.45 | 4,912,089.00 |
| May 23 2024 | 73.89 | -0.970 | -1.30% | 75.04 | 75.83 | 72.40 | 7,595,236.00 |
| May 22 2024 | 74.86 | -1.24 | -1.63% | 75.89 | 76.98 | 74.40 | 10,766,381.00 |
| May 21 2024 | 76.10 | 0.600 | 0.79% | 75.51 | 76.50 | 74.31 | 7,794,895.00 |
| May 20 2024 | 75.50 | 2.70 | 3.71% | 72.50 | 75.63 | 71.10 | 7,767,252.00 |
| May 19 2024 | 72.80 | -2.41 | -3.20% | 75.20 | 75.49 | 72.67 | 4,711,842.00 |
| May 18 2024 | 75.21 | 0.020 | 0.03% | 75.08 | 75.40 | 74.51 | 3,914,571.00 |
| May 17 2024 | 75.19 | 1.79 | 2.44% | 73.40 | 75.71 | 73.02 | 6,710,318.00 |
| May 16 2024 | 73.40 | -1.28 | -1.71% | 75.08 | 75.10 | 72.89 | 5,939,953.00 |
| May 15 2024 | 74.68 | 3.12 | 4.36% | 71.58 | 75.40 | 71.05 | 9,660,495.00 |
| May 14 2024 | 71.56 | -0.620 | -0.86% | 72.03 | 74.59 | 71.10 | 16,486,788.00 |
| May 13 2024 | 72.18 | -0.750 | -1.03% | 72.91 | 73.06 | 69.98 | 9,197,452.00 |
| May 12 2024 | 72.93 | -0.540 | -0.73% | 73.70 | 73.76 | 72.86 | 3,745,218.00 |
| May 11 2024 | 73.47 | -0.110 | -0.15% | 73.44 | 74.46 | 72.72 | 5,522,555.00 |
| May 10 2024 | 73.58 | -1.61 | -2.14% | 74.67 | 74.99 | 73.01 | 13,279,593.00 |
| May 09 2024 | 75.19 | 0.450 | 0.60% | 75.20 | 75.69 | 72.76 | 15,095,885.00 |
| May 08 2024 | 74.74 | -1.45 | -1.90% | 80.21 | 83.00 | 74.18 | 65,587,523.00 |
| May 07 2024 | 76.19 | -0.890 | -1.15% | 77.03 | 79.94 | 75.13 | 13,439,161.00 |
| May 06 2024 | 77.08 | -0.430 | -0.55% | 77.22 | 79.73 | 76.16 | 17,428,071.00 |
| May 05 2024 | 77.51 | 0.720 | 0.94% | 78.35 | 78.43 | 75.40 | 9,717,333.00 |
| May 04 2024 | 76.79 | -0.200 | -0.26% | 77.10 | 77.45 | 75.20 | 9,360,988.00 |
| May 03 2024 | 76.99 | 3.09 | 4.18% | 74.00 | 77.82 | 73.30 | 14,216,302.00 |
| May 02 2024 | 73.90 | -0.300 | -0.40% | 74.20 | 75.09 | 70.72 | 10,897,274.00 |
| May 01 2024 | 74.20 | -1.80 | -2.37% | 75.92 | 77.07 | 69.69 | 20,346,788.00 |
| Apr 30 2024 | 76.00 | -6.41 | -7.78% | 80.69 | 81.29 | 74.78 | 37,341,642.00 |
| Apr 29 2024 | 82.41 | 2.31 | 2.88% | 81.26 | 92.01 | 80.10 | 92,445,351.00 |
| Apr 28 2024 | 80.10 | -1.81 | -2.21% | 81.89 | 83.33 | 80.00 | 6,854,376.00 |
| Apr 27 2024 | 81.91 | 0.410 | 0.50% | 81.36 | 82.80 | 78.64 | 5,494,598.00 |
| Apr 26 2024 | 81.50 | -0.700 | -0.85% | 82.40 | 82.40 | 79.96 | 5,724,418.00 |
| Apr 25 2024 | 82.20 | -1.29 | -1.55% | 83.06 | 83.60 | 79.10 | 9,991,016.00 |
| Apr 24 2024 | 83.49 | -2.01 | -2.35% | 85.45 | 88.13 | 83.07 | 13,726,127.00 |
| Apr 23 2024 | 85.50 | -1.01 | -1.17% | 86.73 | 86.80 | 83.39 | 13,253,612.00 |
| Apr 22 2024 | 86.51 | 1.51 | 1.78% | 84.06 | 86.79 | 83.00 | 15,049,486.00 |
| Apr 21 2024 | 85.00 | 1.00 | 1.19% | 85.60 | 90.58 | 84.12 | 35,771,611.00 |
| Apr 20 2024 | 84.00 | 5.25 | 6.67% | 78.90 | 86.00 | 78.88 | 21,206,888.00 |
| Apr 19 2024 | 78.75 | -1.26 | -1.57% | 80.28 | 81.50 | 75.60 | 15,973,904.00 |
| Apr 18 2024 | 80.01 | 1.19 | 1.51% | 78.55 | 80.79 | 75.51 | 9,992,371.00 |
| Apr 17 2024 | 78.82 | -1.88 | -2.33% | 80.50 | 82.72 | 77.01 | 12,911,322.00 |
| Apr 16 2024 | 80.70 | -1.57 | -1.91% | 82.32 | 82.32 | 78.43 | 14,122,803.00 |
| Apr 15 2024 | 82.27 | -3.95 | -4.58% | 86.16 | 87.44 | 79.29 | 17,271,790.00 |
| Apr 14 2024 | 86.22 | 3.71 | 4.50% | 83.05 | 88.88 | 79.33 | 34,958,314.00 |
| Apr 13 2024 | 82.51 | -9.91 | -10.72% | 92.00 | 92.00 | 78.57 | 26,213,485.00 |
| Apr 12 2024 | 92.42 | -4.93 | -5.06% | 97.35 | 102.10 | 88.89 | 48,910,580.00 |
| Apr 11 2024 | 97.35 | 1.72 | 1.80% | 95.26 | 97.84 | 93.92 | 25,273,518.00 |
| Apr 10 2024 | 95.63 | 1.23 | 1.30% | 94.50 | 102.50 | 93.90 | 56,085,059.00 |
| Apr 09 2024 | 94.40 | -2.10 | -2.18% | 96.41 | 98.70 | 93.83 | 24,037,838.00 |
| Apr 08 2024 | 96.50 | 2.01 | 2.13% | 94.31 | 97.12 | 91.30 | 17,204,468.00 |
| Apr 07 2024 | 94.49 | -0.680 | -0.71% | 95.10 | 95.42 | 94.33 | 9,136,113.00 |
| Apr 06 2024 | 95.17 | -0.030 | -0.03% | 95.05 | 95.76 | 93.65 | 7,894,510.00 |
| Apr 05 2024 | 95.20 | -0.660 | -0.69% | 95.80 | 97.49 | 91.76 | 10,271,467.00 |
| Apr 04 2024 | 95.86 | 3.02 | 3.25% | 93.14 | 96.16 | 89.35 | 12,147,862.00 |
| Apr 03 2024 | 92.84 | 1.18 | 1.29% | 91.60 | 93.70 | 88.70 | 12,032,182.00 |
| Apr 02 2024 | 91.66 | -6.94 | -7.04% | 98.58 | 98.83 | 90.60 | 23,291,468.00 |
| Apr 01 2024 | 98.60 | -5.60 | -5.37% | 104.10 | 104.40 | 96.14 | 16,544,007.00 |
| Mar 31 2024 | 104.20 | 1.00 | 0.97% | 102.80 | 104.50 | 101.60 | 8,493,702.00 |
| Mar 30 2024 | 103.20 | -1.10 | -1.05% | 104.40 | 105.00 | 102.90 | 7,471,087.00 |
| Mar 29 2024 | 104.30 | -3.20 | -2.98% | 106.50 | 106.90 | 102.50 | 16,193,739.00 |
| Mar 28 2024 | 107.50 | 2.90 | 2.77% | 104.30 | 108.30 | 101.70 | 25,607,282.00 |
| Mar 27 2024 | 104.60 | -4.90 | -4.47% | 108.60 | 113.50 | 101.90 | 36,072,164.00 |
| Mar 26 2024 | 109.50 | 7.40 | 7.25% | 102.30 | 109.90 | 101.90 | 44,211,352.00 |
| Mar 25 2024 | 102.10 | 1.30 | 1.29% | 99.80 | 102.80 | 98.55 | 21,298,828.00 |
| Mar 24 2024 | 100.80 | 4.27 | 4.42% | 96.41 | 101.90 | 95.49 | 18,617,011.00 |
| Mar 23 2024 | 96.53 | 0.880 | 0.92% | 95.99 | 98.83 | 94.42 | 11,418,699.00 |
