|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-06-10 | 444,600 | 785.83 | 794.16 | 776.61 | 782.30 | 00:00:00 | | 2004-06-11 | 458,800 | 780.16 | 780.41 | 748.34 | 751.53 | 00:00:00 | | 2004-06-14 | 378,000 | 744.25 | 761.29 | 737.65 | 738.79 | 00:00:00 | | 2004-06-15 | 481,800 | 747.54 | 752.54 | 729.06 | 752.10 | 00:00:00 | | 2004-06-16 | 369,800 | 756.33 | 769.66 | 746.48 | 752.34 | 00:00:00 | | 2004-06-17 | 361,000 | 756.92 | 760.10 | 742.47 | 760.09 | 00:00:00 | | 2004-06-18 | 379,800 | 751.69 | 754.05 | 732.89 | 741.73 | 00:00:00 | | 2004-06-21 | 376,000 | 745.22 | 758.58 | 743.69 | 749.30 | 00:00:00 | | 2004-06-22 | 327,200 | 744.86 | 749.26 | 732.79 | 746.48 | 00:00:00 | | 2004-06-23 | 368,600 | 753.28 | 755.88 | 737.23 | 738.93 | 00:00:00 | | 2004-06-24 | 373,200 | 752.64 | 763.42 | 747.51 | 763.13 | 00:00:00 | | 2004-06-25 | 305,400 | 763.02 | 780.00 | 760.57 | 779.03 | 00:00:00 | | 2004-06-28 | 279,400 | 777.85 | 780.31 | 764.29 | 770.95 | 00:00:00 | | 2004-06-29 | 295,000 | 766.82 | 780.57 | 763.34 | 778.72 | 00:00:00 | | 2004-06-30 | 400,200 | 783.24 | 787.60 | 777.73 | 785.79 | 00:00:00 | | 2004-07-01 | 315,000 | 784.85 | 792.77 | 776.35 | 778.03 | 00:00:00 | | 2004-07-02 | 431,800 | 764.38 | 764.54 | 754.26 | 755.42 | 00:00:00 | | 2004-07-05 | 401,000 | 754.16 | 758.72 | 744.39 | 756.72 | 00:00:00 | | 2004-07-06 | 400,200 | 753.14 | 763.93 | 751.26 | 758.47 | 00:00:00 | | 2004-07-07 | 395,000 | 742.21 | 761.93 | 735.72 | 761.88 | 00:00:00 | | 2004-07-08 | 346,200 | 753.68 | 759.71 | 743.64 | 743.64 | 00:00:00 | | 2004-07-09 | 309,400 | 745.09 | 751.92 | 741.26 | 747.46 | 00:00:00 | | 2004-07-12 | 334,200 | 752.71 | 757.90 | 740.98 | 746.27 | 00:00:00 | | 2004-07-13 | 397,600 | 753.03 | 753.21 | 740.16 | 750.95 | 00:00:00 | | 2004-07-14 | 331,200 | 745.43 | 751.60 | 734.85 | 736.57 | 00:00:00 | | 2004-07-15 | 369,200 | 735.85 | 739.07 | 720.92 | 732.74 | 00:00:00 | | 2004-07-16 | 348,200 | 728.37 | 741.41 | 717.77 | 739.39 | 00:00:00 | | 2004-07-19 | 267,800 | 730.58 | 750.40 | 729.57 | 750.40 | 00:00:00 | | 2004-07-20 | 335,000 | 742.24 | 745.41 | 737.00 | 737.00 | 00:00:00 | | 2004-07-21 | 422,800 | 750.59 | 756.44 | 747.89 | 753.32 | 00:00:00 | | 2004-07-22 | 435,200 | 738.98 | 744.50 | 733.41 | 742.63 | 00:00:00 | | 2004-07-23 | 337,000 | 742.51 | 743.65 | 733.74 | 737.51 | 00:00:00 | | 2004-07-26 | 308,000 | 730.15 | 739.56 | 729.80 | 736.21 | 00:00:00 | | 2004-07-27 | 369,000 | 735.22 | 739.60 | 726.71 | 738.51 | 00:00:00 | | 2004-07-28 | 420,800 | 747.02 | 748.82 | 740.19 | 744.42 | 00:00:00 | | 2004-07-29 | 326,200 | 742.58 | 742.58 | 730.47 | 730.61 | 00:00:00 | | 2004-07-30 | 288,600 | 737.92 | 741.32 | 734.15 | 735.34 | 00:00:00 | | 2004-08-02 | 282,200 | 730.61 | 730.64 | 719.59 | 719.59 | 00:00:00 | | 2004-08-03 | 301,600 | 726.88 | 728.13 | 722.46 | 726.44 | 00:00:00 | | 2004-08-04 | 283,800 | 719.61 | 729.41 | 713.99 | 729.41 | 00:00:00 | | 2004-08-05 | 394,200 | 730.64 | 743.37 | 726.87 | 743.35 | 00:00:00 | | 2004-08-06 | 312,600 | 733.76 | 745.05 | 733.24 | 733.95 | 00:00:00 | | 2004-08-09 | 274,600 | 728.66 | 742.61 | 724.50 | 742.13 | 00:00:00 | | 2004-08-10 | 338,000 | 738.92 | 748.63 | 738.36 | 748.62 | 00:00:00 | | 2004-08-11 | 378,400 | 752.60 | 758.61 | 751.26 | 753.06 | 00:00:00 | | 2004-08-12 | 321,800 | 755.43 | 767.03 | 753.67 | 766.70 | 00:00:00 | | 2004-08-13 | 372,600 | 762.81 | 777.84 | 761.61 | 776.02 | 00:00:00 | | 2004-08-16 | 307,800 | 774.29 | 777.96 | 767.26 | 773.85 | 00:00:00 | | 2004-08-17 | 302,600 | 782.59 | 783.48 | 768.76 | 771.03 | 00:00:00 | | 2004-08-18 | 332,400 | 772.84 | 776.15 | 768.94 | 773.19 | 00:00:00 | | 2004-08-19 | 383,400 | 780.26 | 789.78 | 780.26 | 788.53 | 00:00:00 | | 2004-08-20 | 295,800 | 785.82 | 789.23 | 783.06 | 787.64 | 00:00:00 | | 2004-08-23 | 255,400 | 792.50 | 796.84 | 783.50 | 787.65 | 00:00:00 | | 2004-08-24 | 267,200 | 791.38 | 793.50 | 781.46 | 792.34 | 00:00:00 | | 2004-08-25 | 262,600 | 791.00 | 804.83 | 790.17 | 803.97 | 00:00:00 | | 2004-08-26 | 285,600 | 808.11 | 813.77 | 808.11 | 810.21 | 00:00:00 | | 2004-08-27 | 307,400 | 812.65 | 814.05 | 806.75 | 810.30 | 00:00:00 | | 2004-08-30 | 333,600 | 811.55 | 815.05 | 802.75 | 805.19 | 00:00:00 | | 2004-08-31 | 346,400 | 800.62 | 805.26 | 797.62 | 803.57 | 00:00:00 | | 2004-09-01 | 345,000 | 803.51 | 817.37 | 801.58 | 817.36 | 00:00:00 | | 2004-09-02 | 394,200 | 818.69 | 823.83 | 815.74 | 823.83 | 00:00:00 | | 2004-09-03 | 398,400 | 826.00 | 826.26 | 814.09 | 820.69 | 00:00:00 | | 2004-09-06 | 357,200 | 823.64 | 824.98 | 817.18 | 824.21 | 00:00:00 | | 2004-09-07 | 436,800 | 822.29 | 824.96 | 817.68 | 818.80 | 00:00:00 | | 2004-09-08 | 391,400 | 820.18 | 828.38 | 815.33 | 815.85 | 00:00:00 | | 2004-09-09 | 452,800 | 815.65 | 823.19 | 809.03 | 821.88 | 00:00:00 | | 2004-09-10 | 354,400 | 826.06 | 837.37 | 816.64 | 836.34 | 00:00:00 | | 2004-09-13 | 397,000 | 842.15 | 852.06 | 841.41 | 851.91 | 00:00:00 | | 2004-09-14 | 439,600 | 857.74 | 859.93 | 848.08 | 851.42 | 00:00:00 | | 2004-09-15 | 429,000 | 851.52 | 856.39 | 848.79 | 850.63 | 00:00:00 | | 2004-09-16 | 435,000 | 846.08 | 863.12 | 844.06 | 855.38 | 00:00:00 | | 2004-09-17 | 317,200 | 854.35 | 859.57 | 846.08 | 848.11 | 00:00:00 | | 2004-09-20 | 332,200 | 849.46 | 862.98 | 849.45 | 856.87 | 00:00:00 | | 2004-09-21 | 358,400 | 859.20 | 861.31 | 854.10 | 857.15 | 00:00:00 | | 2004-09-22 | 362,600 | 861.80 | 863.19 | 835.10 | 835.10 | 00:00:00 | | 2004-09-23 | 378,800 | 829.32 | 834.00 | 824.85 | 829.68 | 00:00:00 | | 2004-09-24 | 335,400 | 828.78 | 836.38 | 823.05 | 832.10 | 00:00:00 | | 2004-09-30 | 290,800 | 829.93 | 836.54 | 827.17 | 835.09 | 00:00:00 | | 2004-10-01 | 296,400 | 835.50 | 846.01 | 834.75 | 846.01 | 00:00:00 | | 2004-10-04 | 358,600 | 859.12 | 880.84 | 858.92 | 880.84 | 00:00:00 | | 2004-10-05 | 368,800 | 882.50 | 887.61 | 876.56 | 884.84 | 00:00:00 | | 2004-10-06 | 391,200 | 885.94 | 896.24 | 879.58 | 887.45 | 00:00:00 | | 2004-10-07 | 344,400 | 887.39 | 891.25 | 878.80 | 885.33 | 00:00:00 | | 2004-10-08 | 458,800 | 877.89 | 892.12 | 877.34 | 881.38 | 00:00:00 | | 2004-10-11 | 370,200 | 876.56 | 882.05 | 873.16 | 881.11 | 00:00:00 | | 2004-10-12 | 373,000 | 878.25 | 878.56 | 856.67 | 858.09 | 00:00:00 | | 2004-10-13 | 319,000 | 863.26 | 866.07 | 852.65 | 856.18 | 00:00:00 | | 2004-10-14 | 267,600 | 849.09 | 852.56 | 839.87 | 846.63 | 00:00:00 | | 2004-10-15 | 288,600 | 837.96 | 849.92 | 833.45 | 841.94 | 00:00:00 | | 2004-10-18 | 296,200 | 845.00 | 851.97 | 840.60 | 848.27 | 00:00:00 | | 2004-10-19 | 322,600 | 860.87 | 863.75 | 851.92 | 855.77 | 00:00:00 | | 2004-10-20 | 385,400 | 851.42 | 851.43 | 827.68 | 828.61 | 00:00:00 | | 2004-10-21 | 325,400 | 830.24 | 831.05 | 814.64 | 820.63 | 00:00:00 | | 2004-10-22 | 272,400 | 824.12 | 832.10 | 822.20 | 828.17 | 00:00:00 | | 2004-10-25 | 274,800 | 816.11 | 816.54 | 801.01 | 808.14 | 00:00:00 | | 2004-10-26 | 260,600 | 812.18 | 817.00 | 809.79 | 813.70 | 00:00:00 | | 2004-10-27 | 303,400 | 820.73 | 822.30 | 803.72 | 809.91 | 00:00:00 | | 2004-10-28 | 280,800 | 825.85 | 833.54 | 821.54 | 833.54 | 00:00:00 | | 2004-10-29 | 248,600 | 826.89 | 835.26 | 823.07 | 834.84 | 00:00:00 | | 2004-11-01 | 221,400 | 832.52 | 842.16 | 831.32 | 835.66 | 00:00:00 | | 2004-11-02 | 272,200 | 839.59 | 849.71 | 838.39 | 846.67 | 00:00:00 | | 2004-11-03 | 255,600 | 848.83 | 861.16 | 844.27 | 861.05 | 00:00:00 | | 2004-11-04 | 267,200 | 860.19 | 860.19 | 851.20 | 851.20 | 00:00:00 | | 2004-11-05 | 277,600 | 862.44 | 865.38 | 857.74 | 860.68 | 00:00:00 | | 2004-11-08 | 269,200 | 865.65 | 865.94 | 845.79 | 846.11 | 00:00:00 | | 2004-11-09 | 342,600 | 845.49 | 850.13 | 840.24 | 844.15 | 00:00:00 | | 2004-11-10 | 291,800 | 847.53 | 860.54 | 847.53 | 860.54 | 00:00:00 | | 2004-11-11 | 290,800 | 856.66 | 867.25 | 855.51 | 861.26 | 00:00:00 | | 2004-11-12 | 298,800 | 875.48 | 882.59 | 870.99 | 876.67 | 00:00:00 | | 2004-11-15 | 266,400 | 879.88 | 891.71 | 876.70 | 882.33 | 00:00:00 | | 2004-11-16 | 300,200 | 882.97 | 885.55 | 875.78 | 876.61 | 00:00:00 | | 2004-11-17 | 279,000 | 881.26 | 889.71 | 876.75 | 885.42 | 00:00:00 | | 2004-11-18 | 345,200 | 886.38 | 888.07 | 874.96 | 875.84 | 00:00:00 | | 2004-11-19 | 360,800 | 878.59 | 882.12 | 863.52 | 867.03 | 00:00:00 | | 2004-11-22 | 247,600 | 857.33 | 858.46 | 844.11 | 849.99 | 00:00:00 | | 2004-11-23 | 285,400 | 857.51 | 862.43 | 851.18 | 860.40 | 00:00:00 | | 2004-11-24 | 317,800 | 859.50 | 873.73 | 855.35 | 872.56 | 00:00:00 | | 2004-11-25 | 257,800 | 873.87 | 879.92 | 871.12 | 872.49 | 00:00:00 | | 2004-11-26 | 310,200 | 877.82 | 883.85 | 856.89 | 858.12 | 00:00:00 | | 2004-11-29 | 315,800 | 861.17 | 867.37 | 855.81 | 865.40 | 00:00:00 | | 2004-11-30 | 333,200 | 865.78 | 878.06 | 857.85 | 878.06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
