|
 KOSPI - Korea Composite Stock Price Index - [Ticker: ^KS11] |     | | Last Trade | 2,556.47 | Last Trade Time | 2017-11-01 - 22:03:00 | | Variation | +33.04 (+1.31%) | Open | 2,535.97 | | High | 2,556.47 | Low | 2,535.83 | | Volume | 361,796 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 2,523.43 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ^KS11 quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-04 | 19,589,800 | 1,028.33 | 1,066.18 | 1,016.59 | 1,059.04 | 00:00:00 | | 2000-01-05 | 25,769,600 | 1,006.87 | 1,026.52 | 984.05 | 986.31 | 00:00:00 | | 2000-01-06 | 20,352,300 | 1,013.95 | 1,014.90 | 953.50 | 960.79 | 00:00:00 | | 2000-01-07 | 21,566,400 | 949.17 | 970.16 | 930.84 | 948.65 | 00:00:00 | | 2000-01-10 | 24,017,500 | 979.67 | 994.94 | 974.82 | 987.24 | 00:00:00 | | 2000-01-11 | 25,707,000 | 992.17 | 1,005.87 | 981.23 | 981.33 | 00:00:00 | | 2000-01-12 | 22,707,900 | 957.98 | 968.68 | 949.20 | 955.01 | 00:00:00 | | 2000-01-13 | 22,300,100 | 955.06 | 960.73 | 939.25 | 951.05 | 00:00:00 | | 2000-01-14 | 22,495,700 | 958.82 | 970.59 | 937.75 | 948.03 | 00:00:00 | | 2000-01-17 | 21,205,800 | 962.67 | 986.09 | 959.36 | 983.27 | 00:00:00 | | 2000-01-18 | 21,208,000 | 992.31 | 992.85 | 967.96 | 981.53 | 00:00:00 | | 2000-01-19 | 23,572,600 | 969.31 | 969.31 | 938.74 | 938.78 | 00:00:00 | | 2000-01-20 | 22,668,400 | 927.12 | 945.90 | 906.26 | 945.90 | 00:00:00 | | 2000-01-21 | 25,513,500 | 928.55 | 940.70 | 911.83 | 925.16 | 00:00:00 | | 2000-01-24 | 21,041,300 | 917.93 | 944.31 | 915.70 | 926.77 | 00:00:00 | | 2000-01-25 | 24,259,100 | 909.12 | 913.19 | 891.22 | 891.22 | 00:00:00 | | 2000-01-26 | 23,114,600 | 896.34 | 902.43 | 875.82 | 885.54 | 00:00:00 | | 2000-01-27 | 34,491,100 | 888.27 | 912.49 | 879.00 | 909.23 | 00:00:00 | | 2000-01-28 | 29,313,700 | 922.74 | 943.95 | 916.86 | 941.67 | 00:00:00 | | 2000-01-31 | 28,943,500 | 924.83 | 948.84 | 922.92 | 943.88 | 00:00:00 | | 2000-02-01 | 30,614,300 | 955.44 | 959.31 | 923.52 | 928.75 | 00:00:00 | | 2000-02-02 | 31,040,600 | 929.69 | 950.13 | 923.40 | 943.59 | 00:00:00 | | 2000-02-03 | 27,712,100 | 950.26 | 959.00 | 934.11 | 950.22 | 00:00:00 | | 2000-02-07 | 27,176,500 | 953.23 | 982.03 | 951.31 | 973.13 | 00:00:00 | | 2000-02-08 | 22,949,000 | 977.07 | 981.42 | 960.47 | 961.22 | 00:00:00 | | 2000-02-09 | 24,044,600 | 967.53 | 979.92 | 966.15 | 976.05 | 00:00:00 | | 2000-02-10 | 25,161,400 | 966.36 | 991.71 | 957.73 | 966.18 | 00:00:00 | | 2000-02-11 | 27,478,000 | 990.11 | 990.75 | 941.24 | 953.22 | 00:00:00 | | 2000-02-14 | 23,418,000 | 932.94 | 941.23 | 907.91 | 910.87 | 00:00:00 | | 2000-02-15 | 21,859,800 | 916.89 | 919.43 | 875.05 | 879.70 | 00:00:00 | | 2000-02-16 | 21,404,500 | 881.03 | 886.63 | 843.58 | 879.50 | 00:00:00 | | 2000-02-17 | 21,242,100 | 869.35 | 901.83 | 869.35 | 897.52 | 00:00:00 | | 2000-02-18 | 25,828,100 | 900.71 | 918.04 | 879.14 | 897.52 | 00:00:00 | | 2000-02-21 | 21,379,400 | 864.61 | 866.32 | 843.65 | 845.32 | 00:00:00 | | 2000-02-22 | 24,438,900 | 844.11 | 867.68 | 835.97 | 850.02 | 00:00:00 | | 2000-02-23 | 34,644,900 | 866.14 | 882.79 | 852.89 | 880.67 | 00:00:00 | | 2000-02-24 | 25,668,800 | 874.53 | 887.82 | 857.68 | 867.37 | 00:00:00 | | 2000-02-25 | 25,518,200 | 856.06 | 873.08 | 847.14 | 864.76 | 00:00:00 | | 2000-02-28 | 25,312,500 | 850.36 | 850.48 | 819.01 | 819.01 | 00:00:00 | | 2000-02-29 | 27,572,800 | 843.31 | 846.37 | 810.53 | 828.38 | 00:00:00 | | 2000-03-02 | 31,775,300 | 864.78 | 900.30 | 857.05 | 894.66 | 00:00:00 | | 2000-03-03 | 31,125,000 | 909.81 | 910.02 | 882.48 | 894.83 | 00:00:00 | | 2000-03-06 | 35,262,300 | 907.56 | 913.51 | 899.58 | 909.33 | 00:00:00 | | 2000-03-07 | 33,927,400 | 907.01 | 907.85 | 893.09 | 907.34 | 00:00:00 | | 2000-03-08 | 33,927,400 | 895.93 | 919.03 | 883.53 | 915.24 | 00:00:00 | | 2000-03-09 | 37,003,300 | 922.71 | 928.55 | 884.59 | 884.59 | 00:00:00 | | 2000-03-10 | 33,062,300 | 902.31 | 913.60 | 886.26 | 891.36 | 00:00:00 | | 2000-03-13 | 36,440,200 | 890.87 | 890.87 | 849.52 | 854.66 | 00:00:00 | | 2000-03-14 | 33,075,300 | 843.14 | 858.68 | 838.31 | 846.74 | 00:00:00 | | 2000-03-15 | 31,289,800 | 837.35 | 841.73 | 820.30 | 837.53 | 00:00:00 | | 2000-03-16 | 29,887,500 | 847.90 | 860.40 | 832.17 | 841.22 | 00:00:00 | | 2000-03-17 | 30,084,400 | 864.36 | 869.82 | 850.04 | 855.57 | 00:00:00 | | 2000-03-20 | 22,793,400 | 862.68 | 867.54 | 843.46 | 850.51 | 00:00:00 | | 2000-03-21 | 22,793,700 | 850.91 | 863.41 | 838.98 | 863.41 | 00:00:00 | | 2000-03-22 | 29,602,700 | 869.88 | 886.53 | 865.97 | 882.43 | 00:00:00 | | 2000-03-23 | 25,490,700 | 888.89 | 892.78 | 862.84 | 867.62 | 00:00:00 | | 2000-03-24 | 28,192,500 | 876.93 | 900.06 | 861.64 | 889.24 | 00:00:00 | | 2000-03-27 | 28,235,900 | 893.13 | 893.13 | 876.52 | 886.71 | 00:00:00 | | 2000-03-28 | 26,274,800 | 886.51 | 902.76 | 882.22 | 891.29 | 00:00:00 | | 2000-03-29 | 28,075,000 | 886.69 | 913.35 | 881.52 | 908.51 | 00:00:00 | | 2000-03-30 | 26,407,700 | 905.59 | 909.51 | 889.23 | 889.95 | 00:00:00 | | 2000-03-31 | 21,473,100 | 872.02 | 885.74 | 860.52 | 860.94 | 00:00:00 | | 2000-04-03 | 20,959,100 | 866.75 | 876.81 | 837.36 | 846.44 | 00:00:00 | | 2000-04-04 | 20,303,100 | 835.24 | 850.10 | 814.54 | 830.16 | 00:00:00 | | 2000-04-05 | 20,303,100 | 835.24 | 850.10 | 814.54 | 830.16 | 00:00:00 | | 2000-04-06 | 17,297,300 | 827.23 | 827.89 | 804.15 | 804.35 | 00:00:00 | | 2000-04-07 | 20,511,600 | 811.38 | 838.82 | 811.38 | 837.38 | 00:00:00 | | 2000-04-10 | 32,532,000 | 861.72 | 880.41 | 851.30 | 870.17 | 00:00:00 | | 2000-04-11 | 25,514,000 | 864.65 | 864.65 | 839.82 | 855.05 | 00:00:00 | | 2000-04-12 | 21,351,000 | 841.16 | 853.61 | 834.75 | 837.01 | 00:00:00 | | 2000-04-14 | 0 | 808.46 | 816.07 | 793.74 | 800.89 | 00:00:00 | | 2000-04-17 | 28,774,100 | 762.96 | 762.96 | 699.22 | 707.72 | 00:00:00 | | 2000-04-18 | 27,302,600 | 738.10 | 769.38 | 724.05 | 747.30 | 00:00:00 | | 2000-04-19 | 29,237,800 | 767.27 | 781.55 | 745.77 | 755.08 | 00:00:00 | | 2000-04-20 | 20,406,000 | 752.04 | 765.01 | 749.61 | 761.25 | 00:00:00 | | 2000-04-21 | 20,214,200 | 764.81 | 772.86 | 759.34 | 767.16 | 00:00:00 | | 2000-04-24 | 17,665,600 | 767.05 | 770.72 | 746.16 | 747.58 | 00:00:00 | | 2000-04-25 | 16,848,100 | 738.56 | 742.15 | 730.43 | 737.20 | 00:00:00 | | 2000-04-26 | 24,194,100 | 751.89 | 760.21 | 712.42 | 713.23 | 00:00:00 | | 2000-04-27 | 22,444,500 | 699.29 | 710.70 | 688.36 | 692.07 | 00:00:00 | | 2000-04-28 | 22,815,100 | 698.06 | 727.26 | 698.06 | 725.39 | 00:00:00 | | 2000-05-02 | 19,597,400 | 731.76 | 753.46 | 729.84 | 752.59 | 00:00:00 | | 2000-05-03 | 17,977,800 | 751.07 | 755.62 | 742.94 | 752.76 | 00:00:00 | | 2000-05-04 | 19,022,500 | 753.18 | 760.99 | 745.39 | 751.29 | 00:00:00 | | 2000-05-08 | 19,551,200 | 759.15 | 778.46 | 759.15 | 770.24 | 00:00:00 | | 2000-05-09 | 18,101,000 | 768.01 | 771.51 | 758.89 | 760.85 | 00:00:00 | | 2000-05-10 | 19,357,100 | 757.36 | 764.64 | 753.73 | 759.51 | 00:00:00 | | 2000-05-12 | 18,905,700 | 762.80 | 763.01 | 737.07 | 740.30 | 00:00:00 | | 2000-05-15 | 19,327,500 | 737.21 | 740.16 | 719.60 | 728.67 | 00:00:00 | | 2000-05-16 | 17,234,800 | 729.10 | 746.77 | 723.71 | 746.77 | 00:00:00 | | 2000-05-17 | 21,900,600 | 752.52 | 769.01 | 726.89 | 727.18 | 00:00:00 | | 2000-05-18 | 20,144,000 | 705.62 | 718.72 | 699.00 | 712.95 | 00:00:00 | | 2000-05-19 | 19,628,700 | 712.13 | 730.71 | 695.73 | 730.68 | 00:00:00 | | 2000-05-22 | 17,662,300 | 715.55 | 718.30 | 688.58 | 691.61 | 00:00:00 | | 2000-05-23 | 21,138,700 | 674.03 | 694.44 | 674.03 | 679.76 | 00:00:00 | | 2000-05-24 | 28,935,000 | 669.21 | 689.55 | 643.97 | 674.95 | 00:00:00 | | 2000-05-25 | 40,199,100 | 696.69 | 708.59 | 685.18 | 699.53 | 00:00:00 | | 2000-05-26 | 35,044,900 | 690.54 | 693.10 | 656.66 | 656.66 | 00:00:00 | | 2000-05-29 | 30,960,900 | 627.40 | 664.27 | 625.14 | 655.93 | 00:00:00 | | 2000-05-30 | 38,966,400 | 668.65 | 692.31 | 668.65 | 691.26 | 00:00:00 | | 2000-05-31 | 50,378,100 | 708.04 | 744.60 | 708.04 | 731.88 | 00:00:00 | | 2000-06-01 | 31,433,500 | 730.55 | 746.70 | 722.24 | 738.49 | 00:00:00 | | 2000-06-05 | 46,437,700 | 778.48 | 799.34 | 778.48 | 794.21 | 00:00:00 | | 2000-06-07 | 49,350,300 | 798.23 | 822.98 | 792.71 | 822.54 | 00:00:00 | | 2000-06-08 | 66,904,800 | 825.56 | 842.13 | 795.99 | 800.11 | 00:00:00 | | 2000-06-12 | 51,673,700 | 851.06 | 858.34 | 828.66 | 845.81 | 00:00:00 | | 2000-06-13 | 42,660,400 | 833.18 | 835.29 | 800.32 | 804.45 | 00:00:00 | | 2000-06-14 | 43,819,200 | 814.05 | 821.13 | 792.30 | 819.27 | 00:00:00 | | 2000-06-15 | 38,063,700 | 814.62 | 814.62 | 770.70 | 770.95 | 00:00:00 | | 2000-06-16 | 31,714,100 | 759.58 | 775.26 | 753.96 | 759.04 | 00:00:00 | | 2000-06-19 | 27,028,600 | 748.47 | 777.13 | 744.90 | 755.38 | 00:00:00 | | 2000-06-20 | 34,077,000 | 772.98 | 785.32 | 764.98 | 785.32 | 00:00:00 | | 2000-06-21 | 52,923,800 | 793.67 | 799.44 | 780.68 | 781.87 | 00:00:00 | | 2000-06-22 | 36,963,700 | 795.08 | 804.20 | 771.06 | 782.24 | 00:00:00 | | 2000-06-23 | 26,184,700 | 772.18 | 778.94 | 768.29 | 778.94 | 00:00:00 | | 2000-06-26 | 28,673,400 | 782.28 | 794.89 | 779.39 | 791.55 | 00:00:00 | | 2000-06-27 | 46,583,200 | 799.58 | 810.70 | 795.55 | 809.87 | 00:00:00 | | 2000-06-28 | 50,010,100 | 810.44 | 822.04 | 806.87 | 818.73 | 00:00:00 | | 2000-06-29 | 33,897,000 | 828.59 | 830.80 | 807.93 | 818.90 | 00:00:00 | | 2000-06-30 | 46,287,200 | 815.03 | 823.36 | 812.26 | 821.22 | 00:00:00 | | 2000-07-03 | 44,079,000 | 824.83 | 836.53 | 824.83 | 835.21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
