|
 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 | | 2004-11-30 | 333,200 | 865.78 | 878.06 | 857.85 | 878.06 | 00:00:00 | | 2004-12-01 | 316,600 | 874.47 | 878.91 | 871.13 | 876.80 | 00:00:00 | | 2004-12-02 | 335,600 | 891.14 | 893.51 | 882.58 | 884.10 | 00:00:00 | | 2004-12-03 | 331,000 | 890.59 | 893.42 | 877.46 | 882.55 | 00:00:00 | | 2004-12-06 | 280,800 | 875.53 | 876.38 | 867.70 | 870.75 | 00:00:00 | | 2004-12-07 | 336,200 | 867.83 | 872.39 | 861.07 | 861.07 | 00:00:00 | | 2004-12-08 | 346,200 | 855.53 | 871.74 | 855.07 | 871.74 | 00:00:00 | | 2004-12-09 | 268,400 | 870.61 | 871.87 | 855.88 | 861.31 | 00:00:00 | | 2004-12-10 | 259,800 | 862.16 | 862.77 | 841.77 | 844.85 | 00:00:00 | | 2004-12-13 | 239,800 | 841.34 | 847.92 | 838.10 | 844.20 | 00:00:00 | | 2004-12-14 | 277,200 | 846.02 | 852.26 | 842.70 | 849.40 | 00:00:00 | | 2004-12-15 | 311,200 | 854.99 | 868.87 | 853.64 | 868.84 | 00:00:00 | | 2004-12-16 | 325,600 | 869.92 | 878.67 | 868.90 | 873.70 | 00:00:00 | | 2004-12-17 | 446,400 | 874.23 | 880.95 | 868.61 | 875.13 | 00:00:00 | | 2004-12-20 | 359,800 | 872.30 | 884.49 | 870.60 | 884.31 | 00:00:00 | | 2004-12-21 | 350,600 | 882.90 | 887.38 | 876.35 | 882.82 | 00:00:00 | | 2004-12-22 | 325,400 | 888.20 | 890.81 | 880.38 | 883.38 | 00:00:00 | | 2004-12-23 | 272,200 | 890.32 | 890.32 | 873.11 | 876.88 | 00:00:00 | | 2004-12-24 | 283,200 | 877.40 | 879.92 | 872.92 | 879.92 | 00:00:00 | | 2004-12-27 | 229,800 | 881.82 | 882.78 | 873.84 | 876.98 | 00:00:00 | | 2004-12-28 | 307,600 | 874.53 | 881.28 | 872.33 | 878.43 | 00:00:00 | | 2004-12-29 | 258,000 | 869.23 | 884.27 | 868.04 | 884.27 | 00:00:00 | | 2004-12-30 | 248,600 | 886.20 | 896.10 | 885.43 | 895.92 | 00:00:00 | | 2005-01-03 | 252,600 | 896.00 | 897.59 | 890.93 | 893.71 | 00:00:00 | | 2005-01-04 | 331,600 | 890.56 | 895.40 | 884.94 | 886.90 | 00:00:00 | | 2005-01-05 | 343,200 | 874.92 | 885.20 | 873.18 | 885.19 | 00:00:00 | | 2005-01-06 | 394,600 | 878.23 | 886.31 | 871.28 | 871.28 | 00:00:00 | | 2005-01-07 | 294,800 | 876.36 | 878.89 | 866.72 | 870.84 | 00:00:00 | | 2005-01-10 | 276,000 | 872.82 | 875.00 | 866.17 | 874.18 | 00:00:00 | | 2005-01-11 | 364,400 | 874.79 | 884.29 | 869.91 | 884.29 | 00:00:00 | | 2005-01-12 | 321,600 | 884.47 | 886.79 | 878.03 | 880.03 | 00:00:00 | | 2005-01-13 | 290,600 | 881.39 | 886.73 | 876.72 | 885.54 | 00:00:00 | | 2005-01-14 | 356,800 | 879.83 | 905.52 | 877.44 | 905.10 | 00:00:00 | | 2005-01-17 | 416,600 | 915.22 | 925.01 | 912.68 | 923.08 | 00:00:00 | | 2005-01-18 | 432,800 | 923.52 | 926.85 | 920.08 | 920.57 | 00:00:00 | | 2005-01-19 | 415,600 | 923.36 | 926.71 | 914.30 | 916.27 | 00:00:00 | | 2005-01-20 | 467,000 | 910.40 | 914.93 | 907.51 | 909.37 | 00:00:00 | | 2005-01-21 | 463,400 | 910.04 | 920.35 | 906.23 | 919.61 | 00:00:00 | | 2005-01-24 | 527,600 | 918.21 | 928.52 | 911.75 | 923.11 | 00:00:00 | | 2005-01-25 | 486,400 | 915.94 | 918.08 | 911.26 | 915.10 | 00:00:00 | | 2005-01-26 | 492,400 | 918.75 | 930.20 | 917.09 | 927.00 | 00:00:00 | | 2005-01-27 | 500,400 | 928.67 | 930.59 | 920.93 | 924.87 | 00:00:00 | | 2005-01-28 | 393,200 | 924.09 | 924.91 | 915.74 | 921.59 | 00:00:00 | | 2005-01-31 | 466,800 | 920.99 | 934.10 | 920.99 | 932.70 | 00:00:00 | | 2005-02-01 | 434,600 | 930.16 | 931.86 | 923.08 | 923.69 | 00:00:00 | | 2005-02-02 | 453,600 | 925.98 | 926.54 | 918.44 | 921.44 | 00:00:00 | | 2005-02-03 | 398,200 | 922.43 | 930.73 | 921.04 | 928.79 | 00:00:00 | | 2005-02-04 | 385,600 | 928.21 | 936.45 | 926.10 | 933.55 | 00:00:00 | | 2005-02-07 | 421,400 | 942.15 | 949.45 | 941.14 | 949.19 | 00:00:00 | | 2005-02-11 | 382,000 | 944.28 | 947.94 | 936.17 | 947.23 | 00:00:00 | | 2005-02-14 | 537,000 | 957.22 | 967.80 | 954.36 | 964.79 | 00:00:00 | | 2005-02-15 | 548,000 | 965.74 | 968.88 | 961.07 | 968.88 | 00:00:00 | | 2005-02-16 | 557,200 | 973.61 | 979.00 | 965.58 | 971.56 | 00:00:00 | | 2005-02-17 | 511,800 | 972.90 | 974.77 | 968.53 | 972.56 | 00:00:00 | | 2005-02-18 | 543,600 | 969.13 | 984.10 | 967.04 | 984.10 | 00:00:00 | | 2005-02-21 | 629,000 | 992.46 | 992.46 | 982.96 | 988.71 | 00:00:00 | | 2005-02-22 | 631,000 | 988.63 | 990.62 | 975.57 | 977.80 | 00:00:00 | | 2005-02-23 | 483,600 | 968.16 | 971.71 | 963.90 | 968.43 | 00:00:00 | | 2005-02-24 | 581,400 | 972.95 | 989.27 | 971.54 | 987.10 | 00:00:00 | | 2005-02-25 | 531,400 | 994.01 | 1,000.26 | 990.20 | 996.95 | 00:00:00 | | 2005-02-28 | 534,200 | 1,003.65 | 1,011.65 | 999.10 | 1,011.36 | 00:00:00 | | 2005-03-02 | 721,200 | 1,015.16 | 1,015.51 | 1,003.11 | 1,007.48 | 00:00:00 | | 2005-03-03 | 615,800 | 1,008.22 | 1,015.28 | 999.86 | 1,010.92 | 00:00:00 | | 2005-03-04 | 587,200 | 1,013.79 | 1,016.18 | 1,007.68 | 1,012.96 | 00:00:00 | | 2005-03-07 | 599,400 | 1,021.63 | 1,025.08 | 998.89 | 1,007.50 | 00:00:00 | | 2005-03-08 | 588,600 | 1,010.62 | 1,012.40 | 995.92 | 1,000.28 | 00:00:00 | | 2005-03-09 | 532,600 | 996.86 | 1,008.79 | 990.44 | 1,008.79 | 00:00:00 | | 2005-03-10 | 591,400 | 1,007.21 | 1,012.81 | 998.66 | 998.66 | 00:00:00 | | 2005-03-11 | 699,400 | 1,006.50 | 1,022.79 | 1,006.50 | 1,022.79 | 00:00:00 | | 2005-03-14 | 550,400 | 1,018.33 | 1,021.30 | 1,015.17 | 1,019.69 | 00:00:00 | | 2005-03-15 | 741,400 | 1,024.08 | 1,024.34 | 992.46 | 993.13 | 00:00:00 | | 2005-03-16 | 669,600 | 990.54 | 997.57 | 982.22 | 993.13 | 00:00:00 | | 2005-03-17 | 745,000 | 983.52 | 988.37 | 972.90 | 980.05 | 00:00:00 | | 2005-03-18 | 664,800 | 981.13 | 988.37 | 977.29 | 979.72 | 00:00:00 | | 2005-03-21 | 530,800 | 979.31 | 986.88 | 968.95 | 979.27 | 00:00:00 | | 2005-03-22 | 520,600 | 978.09 | 986.15 | 972.94 | 980.41 | 00:00:00 | | 2005-03-23 | 519,600 | 974.22 | 980.65 | 964.08 | 966.81 | 00:00:00 | | 2005-03-24 | 542,400 | 970.29 | 972.85 | 949.98 | 956.33 | 00:00:00 | | 2005-03-25 | 594,200 | 960.65 | 965.42 | 956.45 | 965.30 | 00:00:00 | | 2005-03-28 | 608,000 | 969.48 | 981.54 | 969.48 | 977.70 | 00:00:00 | | 2005-03-29 | 524,600 | 977.98 | 978.47 | 956.34 | 958.96 | 00:00:00 | | 2005-03-30 | 443,000 | 952.40 | 957.08 | 946.41 | 955.45 | 00:00:00 | | 2005-03-31 | 435,200 | 969.85 | 970.38 | 961.54 | 965.68 | 00:00:00 | | 2005-04-01 | 480,800 | 963.78 | 982.49 | 963.57 | 981.90 | 00:00:00 | | 2005-04-04 | 458,800 | 981.00 | 984.09 | 976.28 | 982.50 | 00:00:00 | | 2005-04-06 | 473,800 | 985.65 | 990.34 | 975.28 | 988.00 | 00:00:00 | | 2005-04-07 | 571,400 | 991.36 | 993.03 | 985.87 | 988.90 | 00:00:00 | | 2005-04-08 | 489,800 | 995.87 | 996.90 | 989.56 | 992.17 | 00:00:00 | | 2005-04-11 | 411,800 | 988.21 | 988.50 | 981.74 | 985.94 | 00:00:00 | | 2005-04-12 | 477,400 | 982.44 | 985.99 | 979.73 | 981.79 | 00:00:00 | | 2005-04-13 | 438,000 | 985.82 | 986.82 | 979.31 | 981.31 | 00:00:00 | | 2005-04-14 | 419,600 | 973.40 | 973.86 | 953.92 | 953.92 | 00:00:00 | | 2005-04-15 | 378,200 | 954.61 | 955.38 | 940.04 | 947.22 | 00:00:00 | | 2005-04-18 | 367,600 | 930.85 | 934.37 | 917.41 | 925.00 | 00:00:00 | | 2005-04-19 | 360,800 | 931.60 | 936.70 | 928.77 | 932.45 | 00:00:00 | | 2005-04-20 | 410,600 | 940.36 | 948.73 | 930.06 | 937.36 | 00:00:00 | | 2005-04-21 | 443,400 | 925.17 | 941.63 | 916.74 | 939.14 | 00:00:00 | | 2005-04-22 | 438,200 | 952.80 | 952.96 | 940.78 | 940.79 | 00:00:00 | | 2005-04-25 | 387,400 | 936.25 | 946.87 | 932.76 | 946.17 | 00:00:00 | | 2005-04-26 | 430,000 | 947.31 | 949.33 | 944.30 | 944.46 | 00:00:00 | | 2005-04-27 | 398,200 | 936.34 | 936.37 | 924.44 | 930.16 | 00:00:00 | | 2005-04-28 | 369,800 | 931.34 | 931.96 | 917.71 | 917.73 | 00:00:00 | | 2005-04-29 | 335,600 | 907.63 | 914.25 | 902.88 | 911.30 | 00:00:00 | | 2005-05-02 | 299,000 | 916.48 | 918.45 | 912.43 | 918.42 | 00:00:00 | | 2005-05-03 | 373,000 | 920.94 | 923.53 | 911.14 | 913.82 | 00:00:00 | | 2005-05-04 | 330,800 | 916.29 | 931.19 | 916.29 | 929.35 | 00:00:00 | | 2005-05-06 | 314,600 | 933.38 | 942.67 | 933.24 | 940.85 | 00:00:00 | | 2005-05-09 | 362,600 | 942.01 | 942.32 | 926.48 | 935.20 | 00:00:00 | | 2005-05-10 | 347,600 | 939.18 | 941.45 | 933.56 | 934.28 | 00:00:00 | | 2005-05-11 | 268,600 | 927.31 | 928.43 | 921.01 | 923.38 | 00:00:00 | | 2005-05-12 | 307,800 | 923.26 | 928.87 | 921.21 | 921.21 | 00:00:00 | | 2005-05-13 | 295,600 | 918.77 | 925.08 | 910.72 | 923.19 | 00:00:00 | | 2005-05-16 | 405,600 | 925.41 | 935.53 | 925.05 | 929.04 | 00:00:00 | | 2005-05-17 | 288,200 | 938.27 | 940.80 | 921.77 | 927.16 | 00:00:00 | | 2005-05-18 | 333,400 | 935.18 | 937.00 | 926.97 | 930.36 | 00:00:00 | | 2005-05-19 | 366,600 | 941.31 | 952.74 | 941.31 | 952.09 | 00:00:00 | | 2005-05-20 | 341,200 | 954.66 | 956.06 | 948.38 | 952.19 | 00:00:00 | | 2005-05-23 | 315,800 | 955.05 | 955.05 | 946.80 | 951.05 | 00:00:00 | | 2005-05-24 | 321,200 | 954.92 | 955.71 | 947.59 | 951.61 | 00:00:00 | | 2005-05-25 | 279,800 | 951.37 | 955.74 | 939.65 | 941.30 | 00:00:00 | | 2005-05-26 | 264,600 | 940.71 | 943.94 | 938.88 | 943.91 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
