|
 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 | | 2005-11-16 | 555,800 | 1,248.34 | 1,267.20 | 1,245.90 | 1,267.16 | 00:00:00 | | 2005-11-17 | 489,600 | 1,266.47 | 1,272.80 | 1,259.92 | 1,269.35 | 00:00:00 | | 2005-11-18 | 559,600 | 1,277.36 | 1,281.18 | 1,263.90 | 1,272.25 | 00:00:00 | | 2005-11-21 | 452,400 | 1,276.26 | 1,277.85 | 1,259.09 | 1,268.80 | 00:00:00 | | 2005-11-22 | 502,400 | 1,266.23 | 1,266.23 | 1,241.27 | 1,244.50 | 00:00:00 | | 2005-11-23 | 575,400 | 1,251.90 | 1,283.57 | 1,250.47 | 1,282.02 | 00:00:00 | | 2005-11-24 | 556,600 | 1,290.35 | 1,297.96 | 1,281.37 | 1,291.71 | 00:00:00 | | 2005-11-25 | 527,800 | 1,294.79 | 1,298.25 | 1,285.24 | 1,293.22 | 00:00:00 | | 2005-11-28 | 469,800 | 1,297.35 | 1,298.83 | 1,287.90 | 1,293.74 | 00:00:00 | | 2005-11-29 | 512,400 | 1,286.11 | 1,295.08 | 1,271.91 | 1,279.38 | 00:00:00 | | 2005-11-30 | 493,000 | 1,283.58 | 1,300.88 | 1,283.47 | 1,297.44 | 00:00:00 | | 2005-12-01 | 465,400 | 1,295.56 | 1,306.02 | 1,288.98 | 1,305.98 | 00:00:00 | | 2005-12-02 | 565,200 | 1,318.94 | 1,319.28 | 1,309.86 | 1,310.12 | 00:00:00 | | 2005-12-05 | 440,600 | 1,312.56 | 1,315.41 | 1,306.43 | 1,315.15 | 00:00:00 | | 2005-12-06 | 535,000 | 1,311.90 | 1,324.22 | 1,304.88 | 1,321.06 | 00:00:00 | | 2005-12-07 | 542,800 | 1,319.96 | 1,328.95 | 1,314.36 | 1,324.75 | 00:00:00 | | 2005-12-08 | 512,000 | 1,321.51 | 1,328.64 | 1,310.34 | 1,324.20 | 00:00:00 | | 2005-12-09 | 436,800 | 1,319.01 | 1,332.64 | 1,313.33 | 1,317.42 | 00:00:00 | | 2005-12-12 | 462,800 | 1,321.07 | 1,337.82 | 1,321.07 | 1,333.23 | 00:00:00 | | 2005-12-13 | 484,800 | 1,337.25 | 1,339.69 | 1,328.24 | 1,336.48 | 00:00:00 | | 2005-12-14 | 466,000 | 1,346.52 | 1,349.87 | 1,325.76 | 1,334.27 | 00:00:00 | | 2005-12-15 | 688,600 | 1,338.16 | 1,343.05 | 1,326.01 | 1,337.68 | 00:00:00 | | 2005-12-16 | 621,800 | 1,322.40 | 1,330.46 | 1,314.52 | 1,321.04 | 00:00:00 | | 2005-12-19 | 514,000 | 1,325.61 | 1,339.48 | 1,320.88 | 1,339.40 | 00:00:00 | | 2005-12-20 | 523,400 | 1,333.07 | 1,344.31 | 1,331.56 | 1,341.00 | 00:00:00 | | 2005-12-21 | 498,200 | 1,345.09 | 1,356.39 | 1,343.46 | 1,354.16 | 00:00:00 | | 2005-12-22 | 533,000 | 1,361.35 | 1,364.48 | 1,342.08 | 1,350.87 | 00:00:00 | | 2005-12-23 | 418,600 | 1,358.51 | 1,360.00 | 1,347.14 | 1,359.53 | 00:00:00 | | 2005-12-26 | 382,200 | 1,363.81 | 1,371.63 | 1,362.31 | 1,367.57 | 00:00:00 | | 2005-12-27 | 423,800 | 1,371.35 | 1,376.77 | 1,370.03 | 1,373.55 | 00:00:00 | | 2005-12-28 | 368,800 | 1,357.29 | 1,369.42 | 1,353.24 | 1,368.16 | 00:00:00 | | 2005-12-29 | 446,000 | 1,371.86 | 1,383.14 | 1,370.38 | 1,379.37 | 00:00:00 | | 2006-01-02 | 396,400 | 1,383.32 | 1,389.27 | 1,370.61 | 1,389.27 | 00:00:00 | | 2006-01-03 | 541,200 | 1,393.14 | 1,394.92 | 1,376.17 | 1,394.87 | 00:00:00 | | 2006-01-04 | 528,000 | 1,408.19 | 1,412.15 | 1,400.08 | 1,402.11 | 00:00:00 | | 2006-01-05 | 538,000 | 1,405.31 | 1,405.31 | 1,378.96 | 1,395.51 | 00:00:00 | | 2006-01-06 | 587,800 | 1,399.23 | 1,412.79 | 1,395.26 | 1,412.78 | 00:00:00 | | 2006-01-09 | 531,400 | 1,421.90 | 1,421.90 | 1,405.05 | 1,408.33 | 00:00:00 | | 2006-01-10 | 476,400 | 1,413.14 | 1,417.84 | 1,388.70 | 1,396.29 | 00:00:00 | | 2006-01-11 | 534,600 | 1,394.65 | 1,400.30 | 1,384.27 | 1,394.09 | 00:00:00 | | 2006-01-12 | 447,800 | 1,399.64 | 1,411.82 | 1,399.04 | 1,402.58 | 00:00:00 | | 2006-01-13 | 419,000 | 1,397.15 | 1,416.28 | 1,388.15 | 1,416.28 | 00:00:00 | | 2006-01-16 | 402,200 | 1,423.08 | 1,425.05 | 1,409.53 | 1,421.79 | 00:00:00 | | 2006-01-17 | 473,800 | 1,423.76 | 1,426.21 | 1,389.51 | 1,389.58 | 00:00:00 | | 2006-01-18 | 567,000 | 1,378.73 | 1,379.46 | 1,333.75 | 1,352.91 | 00:00:00 | | 2006-01-19 | 408,200 | 1,357.32 | 1,367.53 | 1,347.97 | 1,360.64 | 00:00:00 | | 2006-01-20 | 528,400 | 1,368.85 | 1,377.59 | 1,321.96 | 1,324.78 | 00:00:00 | | 2006-01-23 | 534,800 | 1,307.40 | 1,327.26 | 1,285.63 | 1,297.43 | 00:00:00 | | 2006-01-24 | 540,200 | 1,307.36 | 1,328.32 | 1,292.84 | 1,326.83 | 00:00:00 | | 2006-01-25 | 510,600 | 1,339.36 | 1,353.32 | 1,335.80 | 1,342.59 | 00:00:00 | | 2006-01-26 | 367,800 | 1,349.48 | 1,352.84 | 1,329.65 | 1,352.75 | 00:00:00 | | 2006-01-27 | 469,600 | 1,369.00 | 1,384.56 | 1,363.12 | 1,384.56 | 00:00:00 | | 2006-01-31 | 406,400 | 1,391.51 | 1,403.30 | 1,381.75 | 1,399.83 | 00:00:00 | | 2006-02-01 | 469,800 | 1,390.43 | 1,398.19 | 1,366.56 | 1,375.97 | 00:00:00 | | 2006-02-02 | 449,600 | 1,387.50 | 1,389.55 | 1,357.71 | 1,374.44 | 00:00:00 | | 2006-02-03 | 444,600 | 1,357.17 | 1,362.37 | 1,330.68 | 1,333.50 | 00:00:00 | | 2006-02-06 | 378,600 | 1,326.23 | 1,342.21 | 1,307.77 | 1,341.64 | 00:00:00 | | 2006-02-07 | 349,800 | 1,340.84 | 1,348.24 | 1,329.60 | 1,332.28 | 00:00:00 | | 2006-02-08 | 357,000 | 1,325.68 | 1,344.38 | 1,308.87 | 1,310.99 | 00:00:00 | | 2006-02-09 | 348,000 | 1,326.87 | 1,329.46 | 1,313.82 | 1,321.66 | 00:00:00 | | 2006-02-10 | 356,400 | 1,328.41 | 1,338.33 | 1,314.94 | 1,335.23 | 00:00:00 | | 2006-02-13 | 351,400 | 1,338.70 | 1,338.96 | 1,310.37 | 1,320.79 | 00:00:00 | | 2006-02-14 | 286,600 | 1,315.14 | 1,330.05 | 1,303.19 | 1,328.21 | 00:00:00 | | 2006-02-15 | 420,000 | 1,342.28 | 1,342.40 | 1,300.76 | 1,303.84 | 00:00:00 | | 2006-02-16 | 312,800 | 1,308.00 | 1,320.10 | 1,299.73 | 1,314.32 | 00:00:00 | | 2006-02-17 | 283,800 | 1,325.49 | 1,333.83 | 1,315.25 | 1,332.73 | 00:00:00 | | 2006-02-20 | 385,400 | 1,336.01 | 1,357.73 | 1,329.45 | 1,348.25 | 00:00:00 | | 2006-02-21 | 385,000 | 1,350.45 | 1,352.17 | 1,339.20 | 1,346.49 | 00:00:00 | | 2006-02-22 | 363,800 | 1,344.90 | 1,356.76 | 1,324.40 | 1,340.58 | 00:00:00 | | 2006-02-23 | 342,000 | 1,348.51 | 1,362.03 | 1,346.69 | 1,361.23 | 00:00:00 | | 2006-02-24 | 329,400 | 1,363.73 | 1,366.71 | 1,352.76 | 1,365.82 | 00:00:00 | | 2006-02-27 | 302,200 | 1,365.41 | 1,374.89 | 1,360.46 | 1,374.88 | 00:00:00 | | 2006-02-28 | 296,200 | 1,377.44 | 1,379.71 | 1,363.93 | 1,371.59 | 00:00:00 | | 2006-03-02 | 405,600 | 1,377.46 | 1,379.30 | 1,367.68 | 1,367.70 | 00:00:00 | | 2006-03-03 | 339,800 | 1,365.35 | 1,367.17 | 1,325.59 | 1,328.95 | 00:00:00 | | 2006-03-06 | 300,000 | 1,332.71 | 1,344.77 | 1,324.39 | 1,344.76 | 00:00:00 | | 2006-03-07 | 297,200 | 1,336.47 | 1,336.47 | 1,314.27 | 1,316.67 | 00:00:00 | | 2006-03-08 | 316,600 | 1,303.58 | 1,322.51 | 1,296.78 | 1,314.05 | 00:00:00 | | 2006-03-09 | 278,400 | 1,313.75 | 1,324.21 | 1,310.58 | 1,311.21 | 00:00:00 | | 2006-03-10 | 282,800 | 1,315.13 | 1,328.72 | 1,308.74 | 1,320.07 | 00:00:00 | | 2006-03-13 | 318,000 | 1,332.28 | 1,338.50 | 1,328.56 | 1,338.28 | 00:00:00 | | 2006-03-14 | 348,600 | 1,339.69 | 1,340.35 | 1,316.47 | 1,326.30 | 00:00:00 | | 2006-03-15 | 356,000 | 1,337.21 | 1,342.44 | 1,332.53 | 1,333.98 | 00:00:00 | | 2006-03-16 | 314,000 | 1,340.58 | 1,347.13 | 1,332.55 | 1,335.98 | 00:00:00 | | 2006-03-17 | 277,200 | 1,331.38 | 1,342.83 | 1,320.54 | 1,341.12 | 00:00:00 | | 2006-03-20 | 320,800 | 1,339.73 | 1,350.02 | 1,335.22 | 1,346.69 | 00:00:00 | | 2006-03-21 | 289,600 | 1,347.30 | 1,348.20 | 1,335.45 | 1,336.65 | 00:00:00 | | 2006-03-22 | 306,200 | 1,326.74 | 1,326.74 | 1,306.07 | 1,309.83 | 00:00:00 | | 2006-03-23 | 333,000 | 1,321.40 | 1,327.42 | 1,300.44 | 1,312.26 | 00:00:00 | | 2006-03-24 | 368,400 | 1,311.88 | 1,321.23 | 1,302.47 | 1,321.23 | 00:00:00 | | 2006-03-27 | 323,600 | 1,317.46 | 1,335.25 | 1,317.25 | 1,330.34 | 00:00:00 | | 2006-03-28 | 359,800 | 1,327.66 | 1,334.12 | 1,322.12 | 1,331.31 | 00:00:00 | | 2006-03-29 | 388,600 | 1,319.24 | 1,337.08 | 1,314.63 | 1,332.72 | 00:00:00 | | 2006-03-30 | 295,000 | 1,339.11 | 1,342.66 | 1,332.18 | 1,338.14 | 00:00:00 | | 2006-03-31 | 314,800 | 1,338.50 | 1,360.13 | 1,337.35 | 1,359.60 | 00:00:00 | | 2006-04-03 | 347,000 | 1,362.35 | 1,381.67 | 1,361.14 | 1,379.75 | 00:00:00 | | 2006-04-04 | 392,000 | 1,380.49 | 1,388.99 | 1,374.84 | 1,385.64 | 00:00:00 | | 2006-04-05 | 388,000 | 1,390.27 | 1,395.64 | 1,383.39 | 1,388.77 | 00:00:00 | | 2006-04-06 | 425,000 | 1,397.51 | 1,406.03 | 1,388.74 | 1,397.00 | 00:00:00 | | 2006-04-07 | 336,400 | 1,397.04 | 1,402.36 | 1,390.63 | 1,402.36 | 00:00:00 | | 2006-04-10 | 316,200 | 1,394.64 | 1,402.30 | 1,391.66 | 1,398.29 | 00:00:00 | | 2006-04-11 | 314,800 | 1,395.27 | 1,397.46 | 1,373.25 | 1,386.08 | 00:00:00 | | 2006-04-12 | 294,000 | 1,375.84 | 1,384.21 | 1,372.24 | 1,383.59 | 00:00:00 | | 2006-04-13 | 306,800 | 1,384.03 | 1,405.72 | 1,382.55 | 1,405.72 | 00:00:00 | | 2006-04-14 | 339,400 | 1,410.49 | 1,434.68 | 1,405.46 | 1,432.72 | 00:00:00 | | 2006-04-17 | 336,600 | 1,435.16 | 1,436.65 | 1,416.92 | 1,422.63 | 00:00:00 | | 2006-04-18 | 321,800 | 1,415.76 | 1,432.90 | 1,415.14 | 1,427.00 | 00:00:00 | | 2006-04-19 | 409,400 | 1,445.77 | 1,450.93 | 1,434.87 | 1,437.84 | 00:00:00 | | 2006-04-20 | 368,800 | 1,439.78 | 1,445.20 | 1,430.92 | 1,434.15 | 00:00:00 | | 2006-04-21 | 381,800 | 1,441.11 | 1,458.35 | 1,437.70 | 1,451.31 | 00:00:00 | | 2006-04-24 | 291,200 | 1,448.04 | 1,448.04 | 1,425.75 | 1,430.94 | 00:00:00 | | 2006-04-25 | 314,000 | 1,426.68 | 1,441.72 | 1,419.64 | 1,431.15 | 00:00:00 | | 2006-04-26 | 312,400 | 1,433.38 | 1,451.22 | 1,430.74 | 1,451.22 | 00:00:00 | | 2006-04-27 | 363,600 | 1,455.09 | 1,458.67 | 1,446.37 | 1,452.53 | 00:00:00 | | 2006-04-28 | 328,200 | 1,443.63 | 1,443.63 | 1,413.70 | 1,419.73 | 00:00:00 | | 2006-05-02 | 296,600 | 1,419.64 | 1,435.00 | 1,408.80 | 1,434.90 | 00:00:00 | | 2006-05-03 | 302,000 | 1,440.85 | 1,453.50 | 1,435.16 | 1,435.17 | 00:00:00 | | 2006-05-04 | 266,800 | 1,436.60 | 1,441.46 | 1,424.72 | 1,441.02 | 00:00:00 | | 2006-05-08 | 257,200 | 1,459.39 | 1,461.05 | 1,449.75 | 1,452.23 | 00:00:00 | | 2006-05-09 | 276,000 | 1,452.01 | 1,461.20 | 1,446.80 | 1,450.44 | 00:00:00 | | 2006-05-10 | 270,600 | 1,449.72 | 1,455.83 | 1,441.81 | 1,451.09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
