|
 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 | | 2006-05-10 | 270,600 | 1,449.72 | 1,455.83 | 1,441.81 | 1,451.09 | 00:00:00 | | 2006-05-11 | 273,400 | 1,448.30 | 1,464.70 | 1,445.86 | 1,464.70 | 00:00:00 | | 2006-05-12 | 260,800 | 1,448.57 | 1,454.14 | 1,429.92 | 1,445.20 | 00:00:00 | | 2006-05-15 | 250,600 | 1,424.58 | 1,424.58 | 1,406.88 | 1,413.98 | 00:00:00 | | 2006-05-16 | 285,800 | 1,415.81 | 1,416.45 | 1,373.52 | 1,382.11 | 00:00:00 | | 2006-05-17 | 270,200 | 1,386.93 | 1,403.68 | 1,386.93 | 1,401.47 | 00:00:00 | | 2006-05-18 | 355,800 | 1,360.76 | 1,366.78 | 1,356.04 | 1,365.15 | 00:00:00 | | 2006-05-19 | 291,400 | 1,364.18 | 1,372.29 | 1,346.31 | 1,372.29 | 00:00:00 | | 2006-05-22 | 244,400 | 1,375.95 | 1,376.08 | 1,338.37 | 1,338.59 | 00:00:00 | | 2006-05-23 | 256,200 | 1,323.98 | 1,334.85 | 1,314.59 | 1,329.86 | 00:00:00 | | 2006-05-24 | 249,800 | 1,325.94 | 1,335.09 | 1,303.67 | 1,333.38 | 00:00:00 | | 2006-05-25 | 213,600 | 1,333.63 | 1,333.65 | 1,295.47 | 1,295.76 | 00:00:00 | | 2006-05-26 | 235,600 | 1,315.10 | 1,326.34 | 1,312.75 | 1,322.43 | 00:00:00 | | 2006-05-29 | 224,000 | 1,333.59 | 1,340.33 | 1,327.53 | 1,329.22 | 00:00:00 | | 2006-05-30 | 219,800 | 1,329.40 | 1,330.60 | 1,311.30 | 1,317.70 | 00:00:00 | | 2006-06-01 | 238,000 | 1,308.44 | 1,319.05 | 1,294.92 | 1,295.09 | 00:00:00 | | 2006-06-02 | 248,400 | 1,312.77 | 1,314.77 | 1,285.43 | 1,309.04 | 00:00:00 | | 2006-06-05 | 207,400 | 1,315.77 | 1,315.77 | 1,295.59 | 1,301.62 | 00:00:00 | | 2006-06-07 | 243,200 | 1,273.07 | 1,279.27 | 1,262.87 | 1,266.84 | 00:00:00 | | 2006-06-08 | 272,200 | 1,259.39 | 1,262.36 | 1,223.13 | 1,223.13 | 00:00:00 | | 2006-06-09 | 230,400 | 1,236.80 | 1,240.05 | 1,217.76 | 1,235.65 | 00:00:00 | | 2006-06-12 | 194,800 | 1,229.96 | 1,239.84 | 1,219.18 | 1,239.84 | 00:00:00 | | 2006-06-13 | 189,800 | 1,215.55 | 1,218.39 | 1,201.60 | 1,203.86 | 00:00:00 | | 2006-06-14 | 210,800 | 1,194.46 | 1,230.02 | 1,192.09 | 1,221.73 | 00:00:00 | | 2006-06-15 | 196,200 | 1,232.72 | 1,239.86 | 1,213.09 | 1,219.40 | 00:00:00 | | 2006-06-16 | 234,000 | 1,246.11 | 1,264.87 | 1,245.81 | 1,262.19 | 00:00:00 | | 2006-06-19 | 166,200 | 1,254.59 | 1,260.22 | 1,242.20 | 1,251.67 | 00:00:00 | | 2006-06-20 | 201,200 | 1,244.50 | 1,244.56 | 1,221.13 | 1,225.83 | 00:00:00 | | 2006-06-21 | 188,200 | 1,229.29 | 1,232.63 | 1,216.10 | 1,227.19 | 00:00:00 | | 2006-06-22 | 228,000 | 1,246.19 | 1,248.28 | 1,236.15 | 1,238.83 | 00:00:00 | | 2006-06-23 | 187,600 | 1,226.27 | 1,228.96 | 1,210.99 | 1,228.62 | 00:00:00 | | 2006-06-26 | 226,000 | 1,227.00 | 1,239.54 | 1,221.65 | 1,238.05 | 00:00:00 | | 2006-06-27 | 196,400 | 1,245.44 | 1,253.41 | 1,242.68 | 1,247.54 | 00:00:00 | | 2006-06-28 | 166,000 | 1,226.59 | 1,238.74 | 1,223.11 | 1,238.71 | 00:00:00 | | 2006-06-29 | 205,000 | 1,247.80 | 1,267.90 | 1,247.80 | 1,263.02 | 00:00:00 | | 2006-06-30 | 227,000 | 1,290.37 | 1,295.43 | 1,287.15 | 1,295.15 | 00:00:00 | | 2006-07-03 | 181,000 | 1,294.57 | 1,298.04 | 1,284.63 | 1,294.61 | 00:00:00 | | 2006-07-04 | 190,800 | 1,304.45 | 1,305.67 | 1,285.26 | 1,285.92 | 00:00:00 | | 2006-07-05 | 192,800 | 1,260.69 | 1,286.47 | 1,259.62 | 1,279.85 | 00:00:00 | | 2006-07-06 | 180,400 | 1,270.82 | 1,277.32 | 1,255.02 | 1,263.96 | 00:00:00 | | 2006-07-07 | 191,800 | 1,274.25 | 1,278.94 | 1,267.99 | 1,273.93 | 00:00:00 | | 2006-07-10 | 215,400 | 1,265.58 | 1,299.41 | 1,260.75 | 1,299.29 | 00:00:00 | | 2006-07-11 | 185,800 | 1,296.06 | 1,301.95 | 1,289.12 | 1,300.44 | 00:00:00 | | 2006-07-12 | 200,800 | 1,302.99 | 1,311.27 | 1,291.61 | 1,296.69 | 00:00:00 | | 2006-07-13 | 186,800 | 1,283.83 | 1,299.07 | 1,273.13 | 1,285.02 | 00:00:00 | | 2006-07-14 | 197,600 | 1,261.24 | 1,261.24 | 1,246.65 | 1,255.13 | 00:00:00 | | 2006-07-18 | 188,800 | 1,241.57 | 1,243.58 | 1,233.08 | 1,233.42 | 00:00:00 | | 2006-07-19 | 178,600 | 1,236.26 | 1,244.58 | 1,231.05 | 1,233.65 | 00:00:00 | | 2006-07-20 | 212,400 | 1,264.03 | 1,273.42 | 1,260.89 | 1,273.30 | 00:00:00 | | 2006-07-21 | 180,800 | 1,260.25 | 1,271.58 | 1,259.32 | 1,271.33 | 00:00:00 | | 2006-07-24 | 155,800 | 1,258.87 | 1,267.63 | 1,245.98 | 1,263.35 | 00:00:00 | | 2006-07-25 | 195,200 | 1,278.27 | 1,287.48 | 1,276.59 | 1,279.77 | 00:00:00 | | 2006-07-26 | 152,800 | 1,284.59 | 1,286.22 | 1,277.08 | 1,279.08 | 00:00:00 | | 2006-07-27 | 208,600 | 1,280.65 | 1,299.80 | 1,277.19 | 1,296.27 | 00:00:00 | | 2006-07-28 | 194,400 | 1,293.02 | 1,301.69 | 1,292.52 | 1,297.07 | 00:00:00 | | 2006-07-31 | 173,400 | 1,313.91 | 1,316.12 | 1,297.82 | 1,297.82 | 00:00:00 | | 2006-08-01 | 186,800 | 1,296.71 | 1,306.91 | 1,286.43 | 1,287.36 | 00:00:00 | | 2006-08-02 | 156,800 | 1,281.92 | 1,295.11 | 1,277.31 | 1,295.11 | 00:00:00 | | 2006-08-03 | 182,400 | 1,302.45 | 1,304.77 | 1,288.03 | 1,292.05 | 00:00:00 | | 2006-08-04 | 189,600 | 1,296.50 | 1,305.80 | 1,296.50 | 1,304.51 | 00:00:00 | | 2006-08-07 | 161,800 | 1,308.36 | 1,308.59 | 1,289.23 | 1,289.54 | 00:00:00 | | 2006-08-08 | 198,000 | 1,290.56 | 1,311.10 | 1,290.56 | 1,311.10 | 00:00:00 | | 2006-08-09 | 195,800 | 1,306.99 | 1,321.55 | 1,297.28 | 1,314.93 | 00:00:00 | | 2006-08-10 | 224,400 | 1,310.94 | 1,314.76 | 1,293.53 | 1,304.31 | 00:00:00 | | 2006-08-11 | 226,600 | 1,312.18 | 1,317.19 | 1,291.90 | 1,292.10 | 00:00:00 | | 2006-08-14 | 176,400 | 1,295.43 | 1,303.89 | 1,287.65 | 1,295.11 | 00:00:00 | | 2006-08-16 | 231,600 | 1,311.56 | 1,319.48 | 1,306.45 | 1,315.61 | 00:00:00 | | 2006-08-17 | 225,600 | 1,325.74 | 1,335.41 | 1,325.74 | 1,327.78 | 00:00:00 | | 2006-08-18 | 193,000 | 1,330.06 | 1,336.38 | 1,324.62 | 1,331.10 | 00:00:00 | | 2006-08-21 | 189,200 | 1,333.26 | 1,337.70 | 1,316.51 | 1,321.67 | 00:00:00 | | 2006-08-22 | 185,600 | 1,321.76 | 1,336.11 | 1,321.76 | 1,334.96 | 00:00:00 | | 2006-08-23 | 208,000 | 1,332.52 | 1,333.13 | 1,319.95 | 1,324.95 | 00:00:00 | | 2006-08-24 | 192,400 | 1,322.16 | 1,322.22 | 1,309.55 | 1,315.73 | 00:00:00 | | 2006-08-25 | 201,800 | 1,317.65 | 1,333.89 | 1,317.16 | 1,329.35 | 00:00:00 | | 2006-08-28 | 189,800 | 1,329.90 | 1,335.64 | 1,325.04 | 1,327.89 | 00:00:00 | | 2006-08-29 | 261,200 | 1,336.40 | 1,345.30 | 1,336.40 | 1,344.61 | 00:00:00 | | 2006-08-30 | 257,200 | 1,346.69 | 1,346.99 | 1,337.96 | 1,341.35 | 00:00:00 | | 2006-08-31 | 279,200 | 1,348.05 | 1,361.48 | 1,344.57 | 1,352.74 | 00:00:00 | | 2006-09-01 | 216,000 | 1,354.77 | 1,357.01 | 1,349.63 | 1,356.67 | 00:00:00 | | 2006-09-04 | 238,600 | 1,363.69 | 1,365.08 | 1,359.04 | 1,359.06 | 00:00:00 | | 2006-09-05 | 235,600 | 1,360.97 | 1,362.47 | 1,356.29 | 1,361.24 | 00:00:00 | | 2006-09-06 | 219,200 | 1,362.45 | 1,364.86 | 1,353.55 | 1,357.01 | 00:00:00 | | 2006-09-07 | 251,200 | 1,351.55 | 1,353.67 | 1,342.57 | 1,351.17 | 00:00:00 | | 2006-09-08 | 260,000 | 1,345.61 | 1,358.10 | 1,344.68 | 1,354.89 | 00:00:00 | | 2006-09-11 | 248,000 | 1,357.29 | 1,357.29 | 1,333.84 | 1,334.08 | 00:00:00 | | 2006-09-12 | 266,800 | 1,334.35 | 1,339.31 | 1,323.90 | 1,328.04 | 00:00:00 | | 2006-09-13 | 249,400 | 1,341.62 | 1,342.38 | 1,332.87 | 1,333.13 | 00:00:00 | | 2006-09-14 | 288,800 | 1,333.66 | 1,358.75 | 1,329.11 | 1,358.75 | 00:00:00 | | 2006-09-15 | 342,800 | 1,355.08 | 1,361.20 | 1,351.26 | 1,361.10 | 00:00:00 | | 2006-09-18 | 305,400 | 1,360.66 | 1,378.04 | 1,358.57 | 1,374.30 | 00:00:00 | | 2006-09-19 | 237,200 | 1,375.23 | 1,378.99 | 1,370.44 | 1,373.95 | 00:00:00 | | 2006-09-20 | 233,800 | 1,366.51 | 1,369.18 | 1,355.04 | 1,366.44 | 00:00:00 | | 2006-09-21 | 237,600 | 1,373.35 | 1,378.79 | 1,363.48 | 1,366.79 | 00:00:00 | | 2006-09-22 | 250,200 | 1,358.45 | 1,360.18 | 1,343.27 | 1,348.38 | 00:00:00 | | 2006-09-25 | 202,000 | 1,347.88 | 1,357.69 | 1,345.56 | 1,355.21 | 00:00:00 | | 2006-09-26 | 241,600 | 1,360.88 | 1,361.56 | 1,338.98 | 1,343.97 | 00:00:00 | | 2006-09-27 | 242,800 | 1,352.22 | 1,361.12 | 1,351.83 | 1,360.03 | 00:00:00 | | 2006-09-28 | 228,200 | 1,362.72 | 1,372.22 | 1,359.47 | 1,371.43 | 00:00:00 | | 2006-09-29 | 248,200 | 1,375.38 | 1,377.37 | 1,367.78 | 1,371.41 | 00:00:00 | | 2006-10-02 | 231,200 | 1,370.27 | 1,380.91 | 1,367.74 | 1,374.22 | 00:00:00 | | 2006-10-04 | 223,000 | 1,366.16 | 1,371.72 | 1,345.83 | 1,352.00 | 00:00:00 | | 2006-10-09 | 400,200 | 1,356.59 | 1,365.01 | 1,303.62 | 1,319.40 | 00:00:00 | | 2006-10-10 | 251,600 | 1,322.44 | 1,334.41 | 1,322.44 | 1,328.37 | 00:00:00 | | 2006-10-11 | 198,400 | 1,317.68 | 1,332.28 | 1,315.84 | 1,325.49 | 00:00:00 | | 2006-10-12 | 257,000 | 1,325.70 | 1,337.70 | 1,323.80 | 1,331.78 | 00:00:00 | | 2006-10-13 | 305,400 | 1,349.50 | 1,353.93 | 1,345.97 | 1,348.60 | 00:00:00 | | 2006-10-16 | 208,600 | 1,356.59 | 1,358.88 | 1,350.80 | 1,356.72 | 00:00:00 | | 2006-10-17 | 308,600 | 1,360.56 | 1,360.56 | 1,339.89 | 1,351.30 | 00:00:00 | | 2006-10-18 | 279,600 | 1,345.60 | 1,355.92 | 1,338.00 | 1,354.26 | 00:00:00 | | 2006-10-19 | 295,200 | 1,356.61 | 1,358.95 | 1,350.36 | 1,354.06 | 00:00:00 | | 2006-10-20 | 269,200 | 1,357.37 | 1,366.94 | 1,357.14 | 1,364.24 | 00:00:00 | | 2006-10-23 | 240,400 | 1,367.14 | 1,369.85 | 1,358.93 | 1,364.95 | 00:00:00 | | 2006-10-24 | 244,800 | 1,373.57 | 1,374.43 | 1,364.07 | 1,366.50 | 00:00:00 | | 2006-10-25 | 231,800 | 1,368.36 | 1,375.01 | 1,365.80 | 1,371.43 | 00:00:00 | | 2006-10-26 | 241,800 | 1,373.99 | 1,377.40 | 1,369.66 | 1,373.65 | 00:00:00 | | 2006-10-27 | 205,000 | 1,378.06 | 1,379.51 | 1,362.44 | 1,369.09 | 00:00:00 | | 2006-10-30 | 159,800 | 1,363.34 | 1,363.34 | 1,353.46 | 1,356.11 | 00:00:00 | | 2006-10-31 | 255,800 | 1,356.91 | 1,364.83 | 1,351.08 | 1,364.55 | 00:00:00 | | 2006-11-01 | 233,200 | 1,372.03 | 1,378.11 | 1,366.60 | 1,374.35 | 00:00:00 | | 2006-11-02 | 218,400 | 1,371.51 | 1,383.73 | 1,370.30 | 1,383.73 | 00:00:00 | | 2006-11-03 | 215,400 | 1,385.17 | 1,385.39 | 1,379.26 | 1,383.88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
