Register for streaming realtime charts, analysis tools, and prices.FCT2KRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 66.16 | -1.13 | -1.68% | 67.29 | 67.29 | 65.78 | 467,234.00 |
| Jun 05 2024 | 67.29 | 1.08 | 1.63% | 65.53 | 67.30 | 65.53 | 255,618.00 |
| Jun 04 2024 | 66.21 | -1.99 | -2.92% | 67.70 | 68.53 | 64.47 | 357,519.00 |
| Jun 03 2024 | 68.20 | -3.59 | -5.00% | 71.78 | 71.78 | 68.20 | 1,050,822.00 |
| Jun 02 2024 | 71.79 | -0.590 | -0.82% | 73.30 | 73.30 | 71.41 | 143,373.00 |
| Jun 01 2024 | 72.38 | 0.580 | 0.81% | 71.80 | 73.26 | 71.26 | 228,657.00 |
| May 31 2024 | 71.80 | -0.900 | -1.24% | 72.70 | 73.14 | 71.28 | 803,097.00 |
| May 30 2024 | 72.70 | -1.39 | -1.88% | 73.74 | 74.54 | 71.60 | 585,061.00 |
| May 29 2024 | 74.09 | -0.910 | -1.21% | 74.72 | 75.03 | 73.36 | 994,667.00 |
| May 28 2024 | 75.00 | -0.170 | -0.23% | 76.57 | 76.57 | 73.16 | 445,492.00 |
| May 27 2024 | 75.17 | 0.760 | 1.02% | 74.41 | 75.19 | 73.09 | 384,497.00 |
| May 26 2024 | 74.41 | -0.400 | -0.53% | 74.81 | 75.47 | 73.68 | 57,085.00 |
| May 25 2024 | 74.81 | 0.670 | 0.90% | 74.14 | 75.26 | 73.59 | 54,165.00 |
| May 24 2024 | 74.14 | -0.730 | -0.98% | 74.87 | 74.93 | 72.01 | 259,342.00 |
| May 23 2024 | 74.87 | -0.520 | -0.69% | 75.42 | 76.03 | 72.94 | 71,245.00 |
| May 22 2024 | 75.39 | -0.190 | -0.25% | 75.75 | 76.99 | 74.04 | 50,258.00 |
| May 21 2024 | 75.58 | 0.220 | 0.29% | 75.36 | 76.42 | 74.72 | 161,290.00 |
| May 20 2024 | 75.36 | 2.76 | 3.80% | 72.60 | 75.60 | 71.63 | 248,148.00 |
| May 19 2024 | 72.60 | -2.60 | -3.46% | 75.20 | 75.36 | 72.52 | 40,844.00 |
| May 18 2024 | 75.20 | -0.240 | -0.32% | 75.44 | 75.49 | 74.51 | 119,512.00 |
| May 17 2024 | 75.44 | 2.07 | 2.82% | 73.37 | 75.47 | 72.82 | 106,248.00 |
| May 16 2024 | 73.37 | -1.61 | -2.15% | 74.97 | 74.97 | 73.00 | 157,005.00 |
| May 15 2024 | 74.98 | 3.40 | 4.75% | 71.58 | 75.49 | 71.04 | 153,180.00 |
| May 14 2024 | 71.58 | -0.580 | -0.80% | 71.51 | 74.87 | 71.07 | 772,917.00 |
| May 13 2024 | 72.16 | -0.980 | -1.34% | 73.09 | 73.09 | 69.90 | 405,945.00 |
| May 12 2024 | 73.14 | -0.330 | -0.45% | 73.47 | 73.81 | 72.90 | 57,362.00 |
| May 11 2024 | 73.47 | 0.240 | 0.33% | 73.23 | 74.24 | 72.75 | 78,304.00 |
| May 10 2024 | 73.23 | -2.32 | -3.07% | 75.55 | 75.55 | 72.94 | 194,137.00 |
| May 09 2024 | 75.55 | 0.960 | 1.29% | 74.91 | 75.55 | 72.00 | 314,955.00 |
| May 08 2024 | 74.59 | -1.39 | -1.83% | 78.82 | 82.89 | 74.26 | 1,047,173.00 |
| May 07 2024 | 75.98 | -0.690 | -0.90% | 76.67 | 79.59 | 75.24 | 440,389.00 |
| May 06 2024 | 76.67 | -0.920 | -1.19% | 77.49 | 79.88 | 75.88 | 293,448.00 |
| May 05 2024 | 77.59 | 0.860 | 1.12% | 78.22 | 78.58 | 75.36 | 54,824.00 |
| May 04 2024 | 76.73 | -0.410 | -0.53% | 77.14 | 77.80 | 75.19 | 100,760.00 |
| May 03 2024 | 77.14 | 2.13 | 2.84% | 74.17 | 77.79 | 73.42 | 285,305.00 |
| May 02 2024 | 75.01 | 0.970 | 1.31% | 74.04 | 75.01 | 70.95 | 126,459.00 |
| May 01 2024 | 74.04 | -2.00 | -2.63% | 76.04 | 77.04 | 70.00 | 410,216.00 |
| Apr 30 2024 | 76.04 | -6.58 | -7.96% | 80.58 | 80.88 | 75.05 | 520,856.00 |
| Apr 29 2024 | 82.62 | 2.60 | 3.25% | 82.48 | 92.48 | 80.58 | 1,164,684.00 |
| Apr 28 2024 | 80.02 | -1.72 | -2.10% | 81.74 | 82.98 | 79.83 | 173,186.00 |
| Apr 27 2024 | 81.74 | 0.250 | 0.31% | 81.49 | 82.92 | 78.85 | 185,870.00 |
| Apr 26 2024 | 81.49 | -0.690 | -0.84% | 82.18 | 82.37 | 80.00 | 226,604.00 |
| Apr 25 2024 | 82.18 | -1.52 | -1.82% | 83.19 | 83.36 | 79.34 | 502,397.00 |
| Apr 24 2024 | 83.70 | -1.29 | -1.52% | 84.99 | 89.96 | 83.00 | 285,650.00 |
| Apr 23 2024 | 84.99 | -1.51 | -1.75% | 86.57 | 86.60 | 83.60 | 205,886.00 |
| Apr 22 2024 | 86.50 | 1.07 | 1.25% | 84.57 | 86.75 | 83.02 | 115,338.00 |
| Apr 21 2024 | 85.43 | 1.10 | 1.30% | 85.77 | 90.69 | 84.10 | 362,087.00 |
| Apr 20 2024 | 84.33 | 5.28 | 6.68% | 79.04 | 85.23 | 79.03 | 387,555.00 |
| Apr 19 2024 | 79.05 | -1.50 | -1.86% | 80.55 | 81.44 | 76.11 | 254,744.00 |
| Apr 18 2024 | 80.55 | 1.79 | 2.27% | 78.76 | 80.99 | 75.35 | 138,391.00 |
| Apr 17 2024 | 78.76 | -2.07 | -2.56% | 80.31 | 82.60 | 77.02 | 174,439.00 |
| Apr 16 2024 | 80.83 | -1.90 | -2.30% | 82.73 | 82.73 | 78.08 | 253,891.00 |
| Apr 15 2024 | 82.73 | -3.46 | -4.01% | 85.96 | 87.20 | 79.55 | 406,908.00 |
| Apr 14 2024 | 86.19 | 3.28 | 3.96% | 82.99 | 88.50 | 80.87 | 425,063.00 |
| Apr 13 2024 | 82.91 | -8.88 | -9.67% | 91.10 | 91.45 | 79.00 | 727,132.00 |
| Apr 12 2024 | 91.79 | -5.28 | -5.44% | 97.12 | 102.00 | 88.32 | 1,513,044.00 |
| Apr 11 2024 | 97.07 | 1.18 | 1.23% | 95.06 | 97.75 | 93.40 | 689,780.00 |
| Apr 10 2024 | 95.89 | 1.29 | 1.36% | 94.49 | 103.00 | 93.20 | 1,048,291.00 |
| Apr 09 2024 | 94.60 | -1.88 | -1.95% | 96.34 | 98.48 | 92.82 | 581,557.00 |
| Apr 08 2024 | 96.48 | 2.26 | 2.40% | 94.33 | 97.26 | 91.03 | 272,940.00 |
| Apr 07 2024 | 94.22 | -1.47 | -1.54% | 95.69 | 95.69 | 90.01 | 364,030.00 |
| Apr 06 2024 | 95.69 | 0.320 | 0.34% | 95.37 | 95.69 | 93.05 | 302,599.00 |
| Apr 05 2024 | 95.37 | -0.270 | -0.28% | 95.64 | 97.01 | 91.67 | 541,012.00 |
| Apr 04 2024 | 95.64 | 2.88 | 3.10% | 92.36 | 95.99 | 89.47 | 415,181.00 |
| Apr 03 2024 | 92.76 | 0.850 | 0.92% | 91.49 | 94.16 | 88.21 | 446,191.00 |
| Apr 02 2024 | 91.91 | -6.24 | -6.36% | 98.62 | 98.62 | 90.59 | 414,409.00 |
| Apr 01 2024 | 98.15 | -5.85 | -5.63% | 104.00 | 104.00 | 96.07 | 612,569.00 |
| Mar 31 2024 | 104.00 | 0.00 | 0.00% | 103.00 | 104.00 | 101.00 | 581,071.00 |
| Mar 30 2024 | 104.00 | 0.00 | 0.00% | 104.00 | 105.00 | 102.00 | 538,615.00 |
| Mar 29 2024 | 104.00 | -3.00 | -2.80% | 107.00 | 107.00 | 102.00 | 543,846.00 |
| Mar 28 2024 | 107.00 | 2.00 | 1.90% | 105.00 | 110.00 | 101.00 | 1,159,634.00 |
| Mar 27 2024 | 105.00 | -5.00 | -4.55% | 109.00 | 112.00 | 101.00 | 1,508,191.00 |
| Mar 26 2024 | 110.00 | 7.00 | 6.80% | 103.00 | 110.00 | 102.00 | 1,641,940.00 |
| Mar 25 2024 | 103.00 | 2.00 | 1.98% | 99.60 | 103.00 | 98.24 | 635,621.00 |
| Mar 24 2024 | 101.00 | 3.69 | 3.79% | 96.31 | 102.00 | 95.31 | 571,642.00 |
| Mar 23 2024 | 97.31 | 2.03 | 2.13% | 95.74 | 98.60 | 94.78 | 585,533.00 |
| Mar 22 2024 | 95.28 | -3.75 | -3.79% | 98.08 | 98.74 | 92.53 | 855,627.00 |
| Mar 21 2024 | 99.03 | 2.41 | 2.49% | 97.10 | 104.00 | 96.79 | 1,410,173.00 |
| Mar 20 2024 | 96.62 | 7.98 | 9.00% | 88.80 | 96.62 | 85.93 | 1,220,976.00 |
| Mar 19 2024 | 88.64 | -6.78 | -7.11% | 95.59 | 96.23 | 86.86 | 807,597.00 |
| Mar 18 2024 | 95.42 | -5.58 | -5.52% | 101.00 | 101.00 | 94.01 | 1,063,548.00 |
| Mar 17 2024 | 101.00 | 1.59 | 1.60% | 99.77 | 102.00 | 92.30 | 1,248,138.00 |
| Mar 16 2024 | 99.41 | -10.59 | -9.63% | 110.00 | 110.00 | 97.36 | 997,357.00 |
| Mar 15 2024 | 110.00 | -5.00 | -4.35% | 115.00 | 117.00 | 101.00 | 1,647,463.00 |
| Mar 14 2024 | 115.00 | -2.00 | -1.71% | 119.00 | 123.00 | 110.00 | 1,162,127.00 |
| Mar 13 2024 | 117.00 | -1.00 | -0.85% | 118.00 | 120.00 | 115.00 | 1,828,952.00 |
| Mar 12 2024 | 118.00 | 3.00 | 2.61% | 115.00 | 121.00 | 111.00 | 1,921,867.00 |
| Mar 11 2024 | 115.00 | 3.00 | 2.68% | 112.00 | 119.00 | 105.00 | 1,627,354.00 |
| Mar 10 2024 | 112.00 | -1.00 | -0.88% | 112.00 | 112.00 | 108.00 | 1,663,496.00 |
| Mar 09 2024 | 113.00 | -1.00 | -0.88% | 112.00 | 113.00 | 108.00 | 1,462,047.00 |
