|
 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 | | 2005-05-26 | 264,600 | 940.71 | 943.94 | 938.88 | 943.91 | 00:00:00 | | 2005-05-27 | 303,200 | 953.80 | 962.90 | 950.74 | 960.91 | 00:00:00 | | 2005-05-30 | 299,400 | 962.25 | 969.04 | 959.98 | 969.04 | 00:00:00 | | 2005-05-31 | 252,400 | 968.78 | 972.17 | 960.39 | 970.21 | 00:00:00 | | 2005-06-01 | 256,600 | 964.08 | 972.56 | 963.78 | 969.51 | 00:00:00 | | 2005-06-02 | 312,400 | 976.97 | 979.36 | 970.88 | 970.88 | 00:00:00 | | 2005-06-03 | 323,000 | 972.72 | 976.09 | 970.01 | 976.09 | 00:00:00 | | 2005-06-07 | 317,600 | 975.39 | 975.39 | 968.28 | 970.88 | 00:00:00 | | 2005-06-08 | 340,400 | 968.44 | 977.55 | 968.36 | 976.22 | 00:00:00 | | 2005-06-09 | 453,800 | 972.75 | 987.58 | 970.97 | 987.58 | 00:00:00 | | 2005-06-10 | 517,800 | 987.02 | 994.90 | 983.76 | 990.79 | 00:00:00 | | 2005-06-13 | 405,800 | 993.14 | 999.36 | 989.76 | 990.49 | 00:00:00 | | 2005-06-14 | 345,800 | 989.65 | 994.07 | 982.59 | 983.75 | 00:00:00 | | 2005-06-15 | 402,800 | 984.58 | 1,001.94 | 981.95 | 1,001.94 | 00:00:00 | | 2005-06-16 | 475,000 | 1,000.71 | 1,006.32 | 999.53 | 1,003.14 | 00:00:00 | | 2005-06-17 | 451,200 | 1,006.65 | 1,007.20 | 997.44 | 1,003.68 | 00:00:00 | | 2005-06-20 | 367,200 | 1,003.80 | 1,004.21 | 991.47 | 994.65 | 00:00:00 | | 2005-06-21 | 408,200 | 992.25 | 997.80 | 986.61 | 989.99 | 00:00:00 | | 2005-06-22 | 534,800 | 988.46 | 1,003.34 | 986.64 | 1,002.15 | 00:00:00 | | 2005-06-23 | 449,200 | 1,002.24 | 1,010.91 | 1,001.13 | 1,010.80 | 00:00:00 | | 2005-06-24 | 406,200 | 1,001.62 | 1,007.95 | 995.55 | 1,002.43 | 00:00:00 | | 2005-06-27 | 401,800 | 996.73 | 997.71 | 985.93 | 991.11 | 00:00:00 | | 2005-06-28 | 430,600 | 989.54 | 995.45 | 987.78 | 994.74 | 00:00:00 | | 2005-06-29 | 408,200 | 1,000.27 | 1,006.19 | 994.29 | 999.08 | 00:00:00 | | 2005-06-30 | 507,000 | 997.59 | 1,009.96 | 997.59 | 1,008.16 | 00:00:00 | | 2005-07-01 | 494,800 | 1,003.56 | 1,018.04 | 1,002.38 | 1,018.02 | 00:00:00 | | 2005-07-04 | 552,800 | 1,022.67 | 1,024.05 | 1,018.54 | 1,021.71 | 00:00:00 | | 2005-07-05 | 568,800 | 1,023.32 | 1,025.25 | 1,017.27 | 1,018.81 | 00:00:00 | | 2005-07-06 | 688,000 | 1,023.77 | 1,025.24 | 1,015.94 | 1,019.01 | 00:00:00 | | 2005-07-07 | 677,400 | 1,015.76 | 1,029.20 | 1,014.86 | 1,026.82 | 00:00:00 | | 2005-07-08 | 614,200 | 1,027.09 | 1,029.37 | 1,020.45 | 1,021.95 | 00:00:00 | | 2005-07-11 | 770,600 | 1,034.59 | 1,043.18 | 1,033.28 | 1,040.43 | 00:00:00 | | 2005-07-12 | 781,400 | 1,048.44 | 1,051.28 | 1,042.67 | 1,043.88 | 00:00:00 | | 2005-07-13 | 744,600 | 1,047.53 | 1,050.78 | 1,042.19 | 1,050.16 | 00:00:00 | | 2005-07-14 | 599,000 | 1,056.00 | 1,064.92 | 1,052.52 | 1,061.93 | 00:00:00 | | 2005-07-15 | 567,800 | 1,065.09 | 1,066.97 | 1,057.49 | 1,059.60 | 00:00:00 | | 2005-07-18 | 500,600 | 1,061.71 | 1,068.51 | 1,057.03 | 1,062.43 | 00:00:00 | | 2005-07-19 | 547,800 | 1,062.32 | 1,075.51 | 1,062.15 | 1,075.48 | 00:00:00 | | 2005-07-20 | 967,800 | 1,077.29 | 1,086.95 | 1,068.65 | 1,074.40 | 00:00:00 | | 2005-07-21 | 701,800 | 1,083.55 | 1,086.00 | 1,068.49 | 1,074.65 | 00:00:00 | | 2005-07-22 | 684,800 | 1,067.50 | 1,076.70 | 1,063.12 | 1,074.22 | 00:00:00 | | 2005-07-25 | 637,600 | 1,075.50 | 1,089.96 | 1,073.66 | 1,089.70 | 00:00:00 | | 2005-07-26 | 695,000 | 1,089.96 | 1,094.82 | 1,085.87 | 1,090.60 | 00:00:00 | | 2005-07-27 | 630,600 | 1,092.91 | 1,098.67 | 1,084.12 | 1,093.03 | 00:00:00 | | 2005-07-28 | 651,400 | 1,101.84 | 1,106.44 | 1,097.38 | 1,104.72 | 00:00:00 | | 2005-07-29 | 546,000 | 1,113.43 | 1,113.43 | 1,101.37 | 1,111.29 | 00:00:00 | | 2005-08-01 | 501,200 | 1,113.90 | 1,116.75 | 1,107.78 | 1,115.98 | 00:00:00 | | 2005-08-02 | 565,800 | 1,117.21 | 1,118.85 | 1,110.31 | 1,118.83 | 00:00:00 | | 2005-08-03 | 656,400 | 1,126.92 | 1,129.92 | 1,116.95 | 1,117.11 | 00:00:00 | | 2005-08-04 | 679,000 | 1,119.76 | 1,122.46 | 1,105.10 | 1,111.39 | 00:00:00 | | 2005-08-05 | 556,800 | 1,098.56 | 1,101.15 | 1,084.23 | 1,089.36 | 00:00:00 | | 2005-08-08 | 390,200 | 1,081.69 | 1,088.52 | 1,079.63 | 1,086.64 | 00:00:00 | | 2005-08-09 | 462,200 | 1,082.76 | 1,099.79 | 1,079.53 | 1,099.77 | 00:00:00 | | 2005-08-10 | 448,600 | 1,103.61 | 1,114.40 | 1,100.20 | 1,104.86 | 00:00:00 | | 2005-08-11 | 438,800 | 1,104.69 | 1,123.77 | 1,104.35 | 1,123.77 | 00:00:00 | | 2005-08-12 | 409,400 | 1,127.39 | 1,131.97 | 1,120.39 | 1,130.22 | 00:00:00 | | 2005-08-16 | 407,800 | 1,131.72 | 1,137.46 | 1,115.85 | 1,116.93 | 00:00:00 | | 2005-08-17 | 452,600 | 1,107.27 | 1,114.42 | 1,100.68 | 1,113.25 | 00:00:00 | | 2005-08-18 | 439,400 | 1,115.49 | 1,115.82 | 1,092.37 | 1,092.71 | 00:00:00 | | 2005-08-19 | 398,000 | 1,088.15 | 1,092.58 | 1,078.53 | 1,089.88 | 00:00:00 | | 2005-08-22 | 383,400 | 1,095.24 | 1,116.68 | 1,091.76 | 1,116.68 | 00:00:00 | | 2005-08-23 | 367,000 | 1,118.17 | 1,121.89 | 1,108.59 | 1,115.84 | 00:00:00 | | 2005-08-24 | 339,800 | 1,111.90 | 1,111.91 | 1,088.74 | 1,094.21 | 00:00:00 | | 2005-08-25 | 337,800 | 1,085.54 | 1,104.25 | 1,079.14 | 1,097.29 | 00:00:00 | | 2005-08-26 | 385,600 | 1,097.55 | 1,103.74 | 1,086.53 | 1,086.55 | 00:00:00 | | 2005-08-29 | 369,400 | 1,068.14 | 1,073.37 | 1,059.21 | 1,063.16 | 00:00:00 | | 2005-08-30 | 331,600 | 1,074.63 | 1,078.42 | 1,055.54 | 1,072.61 | 00:00:00 | | 2005-08-31 | 344,600 | 1,068.89 | 1,085.14 | 1,067.30 | 1,083.33 | 00:00:00 | | 2005-09-01 | 401,800 | 1,093.47 | 1,106.37 | 1,092.14 | 1,106.37 | 00:00:00 | | 2005-09-02 | 362,200 | 1,110.11 | 1,118.87 | 1,108.95 | 1,115.83 | 00:00:00 | | 2005-09-05 | 337,200 | 1,120.32 | 1,121.84 | 1,111.95 | 1,114.50 | 00:00:00 | | 2005-09-06 | 494,800 | 1,120.11 | 1,135.53 | 1,119.22 | 1,122.65 | 00:00:00 | | 2005-09-07 | 414,600 | 1,136.25 | 1,143.00 | 1,132.82 | 1,142.99 | 00:00:00 | | 2005-09-08 | 464,400 | 1,152.68 | 1,153.63 | 1,135.78 | 1,145.26 | 00:00:00 | | 2005-09-09 | 373,800 | 1,145.48 | 1,152.51 | 1,139.14 | 1,152.50 | 00:00:00 | | 2005-09-12 | 487,800 | 1,158.09 | 1,166.80 | 1,156.69 | 1,158.36 | 00:00:00 | | 2005-09-13 | 379,800 | 1,160.27 | 1,166.22 | 1,150.76 | 1,158.12 | 00:00:00 | | 2005-09-14 | 532,400 | 1,154.73 | 1,170.77 | 1,152.61 | 1,170.77 | 00:00:00 | | 2005-09-15 | 516,600 | 1,164.10 | 1,178.61 | 1,160.46 | 1,169.59 | 00:00:00 | | 2005-09-16 | 386,000 | 1,172.42 | 1,176.06 | 1,164.13 | 1,174.13 | 00:00:00 | | 2005-09-20 | 422,200 | 1,192.11 | 1,192.25 | 1,179.27 | 1,190.93 | 00:00:00 | | 2005-09-21 | 503,400 | 1,187.95 | 1,199.91 | 1,185.62 | 1,196.67 | 00:00:00 | | 2005-09-22 | 485,800 | 1,190.69 | 1,200.23 | 1,187.43 | 1,199.97 | 00:00:00 | | 2005-09-23 | 445,800 | 1,198.89 | 1,199.77 | 1,175.83 | 1,175.88 | 00:00:00 | | 2005-09-26 | 400,000 | 1,181.94 | 1,206.41 | 1,181.94 | 1,206.41 | 00:00:00 | | 2005-09-27 | 488,000 | 1,209.77 | 1,211.90 | 1,200.73 | 1,209.63 | 00:00:00 | | 2005-09-28 | 470,400 | 1,212.49 | 1,228.57 | 1,209.57 | 1,228.57 | 00:00:00 | | 2005-09-29 | 422,800 | 1,230.64 | 1,232.98 | 1,220.21 | 1,231.22 | 00:00:00 | | 2005-09-30 | 403,000 | 1,237.75 | 1,238.72 | 1,217.70 | 1,221.01 | 00:00:00 | | 2005-10-04 | 439,400 | 1,228.03 | 1,244.37 | 1,228.03 | 1,242.78 | 00:00:00 | | 2005-10-05 | 514,800 | 1,242.49 | 1,246.41 | 1,222.57 | 1,227.40 | 00:00:00 | | 2005-10-06 | 512,600 | 1,213.43 | 1,214.60 | 1,198.46 | 1,202.49 | 00:00:00 | | 2005-10-07 | 498,400 | 1,195.29 | 1,215.25 | 1,193.74 | 1,201.01 | 00:00:00 | | 2005-10-10 | 443,600 | 1,210.11 | 1,228.44 | 1,209.37 | 1,227.18 | 00:00:00 | | 2005-10-11 | 504,000 | 1,221.68 | 1,244.27 | 1,218.45 | 1,244.27 | 00:00:00 | | 2005-10-12 | 598,600 | 1,243.23 | 1,245.85 | 1,214.95 | 1,217.06 | 00:00:00 | | 2005-10-13 | 615,000 | 1,206.25 | 1,208.00 | 1,186.30 | 1,193.44 | 00:00:00 | | 2005-10-14 | 576,200 | 1,202.33 | 1,207.24 | 1,177.68 | 1,190.17 | 00:00:00 | | 2005-10-17 | 482,200 | 1,195.62 | 1,199.91 | 1,170.90 | 1,176.36 | 00:00:00 | | 2005-10-18 | 524,400 | 1,182.02 | 1,191.91 | 1,180.45 | 1,186.22 | 00:00:00 | | 2005-10-19 | 564,400 | 1,174.69 | 1,174.69 | 1,147.90 | 1,153.13 | 00:00:00 | | 2005-10-20 | 511,000 | 1,169.85 | 1,173.68 | 1,157.67 | 1,162.23 | 00:00:00 | | 2005-10-21 | 532,200 | 1,146.71 | 1,183.49 | 1,144.78 | 1,183.48 | 00:00:00 | | 2005-10-24 | 426,400 | 1,188.86 | 1,193.08 | 1,176.33 | 1,184.60 | 00:00:00 | | 2005-10-25 | 447,600 | 1,199.68 | 1,204.34 | 1,178.59 | 1,181.28 | 00:00:00 | | 2005-10-26 | 405,800 | 1,184.60 | 1,186.22 | 1,170.97 | 1,179.00 | 00:00:00 | | 2005-10-27 | 445,800 | 1,174.95 | 1,185.70 | 1,165.19 | 1,166.36 | 00:00:00 | | 2005-10-28 | 341,200 | 1,148.88 | 1,149.35 | 1,137.23 | 1,140.72 | 00:00:00 | | 2005-10-31 | 320,400 | 1,152.95 | 1,159.67 | 1,143.20 | 1,158.11 | 00:00:00 | | 2005-11-01 | 427,200 | 1,165.77 | 1,191.29 | 1,165.31 | 1,188.95 | 00:00:00 | | 2005-11-02 | 328,600 | 1,195.01 | 1,208.66 | 1,191.19 | 1,208.38 | 00:00:00 | | 2005-11-03 | 382,000 | 1,220.51 | 1,220.69 | 1,211.92 | 1,217.97 | 00:00:00 | | 2005-11-04 | 400,000 | 1,223.37 | 1,229.17 | 1,215.03 | 1,221.98 | 00:00:00 | | 2005-11-07 | 345,000 | 1,226.96 | 1,227.06 | 1,205.48 | 1,218.47 | 00:00:00 | | 2005-11-08 | 411,800 | 1,219.78 | 1,226.72 | 1,215.00 | 1,226.71 | 00:00:00 | | 2005-11-09 | 393,800 | 1,224.53 | 1,238.73 | 1,218.98 | 1,227.59 | 00:00:00 | | 2005-11-10 | 456,400 | 1,226.78 | 1,235.08 | 1,224.77 | 1,234.43 | 00:00:00 | | 2005-11-11 | 586,800 | 1,246.71 | 1,257.25 | 1,246.71 | 1,256.12 | 00:00:00 | | 2005-11-14 | 458,000 | 1,260.28 | 1,262.24 | 1,253.67 | 1,257.63 | 00:00:00 | | 2005-11-15 | 434,000 | 1,254.92 | 1,257.55 | 1,236.82 | 1,253.86 | 00:00:00 | | 2005-11-16 | 555,800 | 1,248.34 | 1,267.20 | 1,245.90 | 1,267.16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
