|
 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 | | 2006-11-03 | 215,400 | 1,385.17 | 1,385.39 | 1,379.26 | 1,383.88 | 00:00:00 | | 2006-11-06 | 209,600 | 1,379.37 | 1,379.37 | 1,363.71 | 1,379.19 | 00:00:00 | | 2006-11-07 | 213,000 | 1,389.12 | 1,392.51 | 1,385.41 | 1,387.44 | 00:00:00 | | 2006-11-08 | 197,600 | 1,391.23 | 1,393.51 | 1,379.34 | 1,380.07 | 00:00:00 | | 2006-11-09 | 197,600 | 1,382.40 | 1,399.44 | 1,382.11 | 1,399.44 | 00:00:00 | | 2006-11-10 | 168,600 | 1,393.88 | 1,399.87 | 1,391.69 | 1,395.73 | 00:00:00 | | 2006-11-13 | 178,600 | 1,399.51 | 1,399.98 | 1,386.76 | 1,396.69 | 00:00:00 | | 2006-11-14 | 205,400 | 1,402.92 | 1,407.54 | 1,400.74 | 1,407.37 | 00:00:00 | | 2006-11-15 | 236,800 | 1,412.07 | 1,413.69 | 1,406.86 | 1,412.54 | 00:00:00 | | 2006-11-16 | 259,200 | 1,417.68 | 1,417.68 | 1,409.22 | 1,410.75 | 00:00:00 | | 2006-11-17 | 250,400 | 1,414.17 | 1,416.40 | 1,407.26 | 1,412.22 | 00:00:00 | | 2006-11-20 | 232,600 | 1,413.74 | 1,413.88 | 1,400.83 | 1,402.21 | 00:00:00 | | 2006-11-21 | 277,200 | 1,402.75 | 1,406.58 | 1,399.97 | 1,405.90 | 00:00:00 | | 2006-11-22 | 247,200 | 1,405.34 | 1,422.54 | 1,405.21 | 1,422.54 | 00:00:00 | | 2006-11-23 | 237,600 | 1,419.51 | 1,424.33 | 1,414.80 | 1,419.23 | 00:00:00 | | 2006-11-24 | 314,600 | 1,419.99 | 1,424.82 | 1,411.27 | 1,421.73 | 00:00:00 | | 2006-11-27 | 298,000 | 1,419.80 | 1,425.13 | 1,415.22 | 1,425.13 | 00:00:00 | | 2006-11-28 | 252,400 | 1,407.52 | 1,413.71 | 1,404.67 | 1,411.47 | 00:00:00 | | 2006-11-29 | 254,200 | 1,413.91 | 1,424.91 | 1,413.54 | 1,422.55 | 00:00:00 | | 2006-11-30 | 252,200 | 1,427.67 | 1,434.85 | 1,427.67 | 1,432.21 | 00:00:00 | | 2006-12-01 | 231,200 | 1,433.40 | 1,436.80 | 1,428.24 | 1,434.36 | 00:00:00 | | 2006-12-04 | 197,200 | 1,431.01 | 1,433.28 | 1,426.34 | 1,426.46 | 00:00:00 | | 2006-12-05 | 300,800 | 1,432.97 | 1,436.69 | 1,420.40 | 1,420.59 | 00:00:00 | | 2006-12-06 | 237,600 | 1,422.75 | 1,423.07 | 1,399.68 | 1,413.73 | 00:00:00 | | 2006-12-07 | 237,400 | 1,411.73 | 1,416.13 | 1,407.66 | 1,410.30 | 00:00:00 | | 2006-12-08 | 221,600 | 1,400.98 | 1,400.98 | 1,386.26 | 1,390.43 | 00:00:00 | | 2006-12-11 | 213,200 | 1,390.26 | 1,396.15 | 1,389.65 | 1,390.73 | 00:00:00 | | 2006-12-12 | 195,400 | 1,392.22 | 1,392.90 | 1,373.03 | 1,376.98 | 00:00:00 | | 2006-12-13 | 187,000 | 1,375.31 | 1,386.69 | 1,373.52 | 1,383.28 | 00:00:00 | | 2006-12-14 | 250,200 | 1,385.50 | 1,418.38 | 1,376.87 | 1,418.38 | 00:00:00 | | 2006-12-15 | 319,600 | 1,418.53 | 1,425.78 | 1,412.17 | 1,421.87 | 00:00:00 | | 2006-12-18 | 244,600 | 1,427.14 | 1,437.64 | 1,427.14 | 1,433.23 | 00:00:00 | | 2006-12-19 | 215,400 | 1,431.07 | 1,436.40 | 1,425.60 | 1,427.76 | 00:00:00 | | 2006-12-20 | 240,400 | 1,429.77 | 1,445.50 | 1,429.77 | 1,442.28 | 00:00:00 | | 2006-12-21 | 193,000 | 1,444.41 | 1,445.51 | 1,434.47 | 1,436.47 | 00:00:00 | | 2006-12-22 | 218,400 | 1,432.03 | 1,439.27 | 1,432.03 | 1,437.49 | 00:00:00 | | 2006-12-26 | 218,600 | 1,434.58 | 1,441.21 | 1,422.37 | 1,433.92 | 00:00:00 | | 2006-12-27 | 176,000 | 1,426.80 | 1,427.72 | 1,418.77 | 1,425.10 | 00:00:00 | | 2006-12-28 | 160,600 | 1,433.63 | 1,437.48 | 1,425.84 | 1,434.46 | 00:00:00 | | 2007-01-02 | 147,800 | 1,438.89 | 1,439.71 | 1,430.06 | 1,435.26 | 00:00:00 | | 2007-01-03 | 203,200 | 1,436.42 | 1,437.79 | 1,409.31 | 1,409.35 | 00:00:00 | | 2007-01-04 | 241,200 | 1,410.55 | 1,411.12 | 1,388.50 | 1,397.29 | 00:00:00 | | 2007-01-05 | 277,200 | 1,398.60 | 1,400.59 | 1,372.36 | 1,385.76 | 00:00:00 | | 2007-01-08 | 177,600 | 1,376.76 | 1,384.65 | 1,366.48 | 1,370.81 | 00:00:00 | | 2007-01-09 | 216,800 | 1,376.71 | 1,381.99 | 1,367.74 | 1,374.34 | 00:00:00 | | 2007-01-10 | 225,400 | 1,372.52 | 1,372.52 | 1,345.08 | 1,355.79 | 00:00:00 | | 2007-01-11 | 211,800 | 1,357.57 | 1,375.31 | 1,355.63 | 1,365.31 | 00:00:00 | | 2007-01-12 | 213,800 | 1,379.00 | 1,389.00 | 1,372.87 | 1,388.37 | 00:00:00 | | 2007-01-15 | 163,800 | 1,396.87 | 1,397.64 | 1,385.81 | 1,390.96 | 00:00:00 | | 2007-01-16 | 171,400 | 1,392.00 | 1,393.42 | 1,385.20 | 1,389.71 | 00:00:00 | | 2007-01-17 | 205,400 | 1,391.75 | 1,391.75 | 1,369.08 | 1,379.48 | 00:00:00 | | 2007-01-18 | 181,200 | 1,378.37 | 1,385.22 | 1,372.93 | 1,383.21 | 00:00:00 | | 2007-01-19 | 222,600 | 1,369.09 | 1,372.63 | 1,356.22 | 1,360.56 | 00:00:00 | | 2007-01-22 | 191,000 | 1,363.84 | 1,364.67 | 1,348.46 | 1,363.41 | 00:00:00 | | 2007-01-23 | 184,000 | 1,353.06 | 1,367.03 | 1,352.50 | 1,363.09 | 00:00:00 | | 2007-01-24 | 198,000 | 1,369.96 | 1,383.75 | 1,369.02 | 1,383.06 | 00:00:00 | | 2007-01-25 | 157,000 | 1,392.55 | 1,392.55 | 1,379.66 | 1,382.36 | 00:00:00 | | 2007-01-26 | 160,800 | 1,372.36 | 1,378.48 | 1,366.10 | 1,371.33 | 00:00:00 | | 2007-01-29 | 136,400 | 1,376.48 | 1,378.28 | 1,361.23 | 1,363.10 | 00:00:00 | | 2007-01-30 | 161,200 | 1,365.00 | 1,371.59 | 1,360.42 | 1,370.72 | 00:00:00 | | 2007-01-31 | 192,400 | 1,374.76 | 1,374.76 | 1,357.87 | 1,360.23 | 00:00:00 | | 2007-02-01 | 168,200 | 1,367.07 | 1,382.90 | 1,362.04 | 1,382.90 | 00:00:00 | | 2007-02-02 | 219,200 | 1,386.78 | 1,413.34 | 1,386.06 | 1,413.14 | 00:00:00 | | 2007-02-05 | 181,600 | 1,413.77 | 1,420.42 | 1,409.71 | 1,417.95 | 00:00:00 | | 2007-02-06 | 188,800 | 1,416.65 | 1,428.91 | 1,414.58 | 1,428.58 | 00:00:00 | | 2007-02-07 | 193,200 | 1,430.85 | 1,431.25 | 1,419.48 | 1,426.29 | 00:00:00 | | 2007-02-08 | 189,000 | 1,424.99 | 1,431.01 | 1,416.05 | 1,423.58 | 00:00:00 | | 2007-02-09 | 227,600 | 1,424.49 | 1,432.29 | 1,422.97 | 1,427.68 | 00:00:00 | | 2007-02-12 | 209,200 | 1,416.84 | 1,416.84 | 1,403.75 | 1,414.29 | 00:00:00 | | 2007-02-13 | 219,200 | 1,412.72 | 1,424.66 | 1,410.81 | 1,418.44 | 00:00:00 | | 2007-02-14 | 214,600 | 1,430.02 | 1,440.51 | 1,430.01 | 1,436.10 | 00:00:00 | | 2007-02-15 | 216,000 | 1,450.55 | 1,450.84 | 1,441.79 | 1,443.63 | 00:00:00 | | 2007-02-16 | 207,200 | 1,444.46 | 1,448.96 | 1,439.03 | 1,448.81 | 00:00:00 | | 2007-02-20 | 220,400 | 1,450.96 | 1,453.25 | 1,443.97 | 1,452.96 | 00:00:00 | | 2007-02-21 | 258,200 | 1,455.18 | 1,457.37 | 1,444.84 | 1,451.38 | 00:00:00 | | 2007-02-22 | 310,200 | 1,452.71 | 1,471.04 | 1,452.62 | 1,465.41 | 00:00:00 | | 2007-02-23 | 310,600 | 1,470.44 | 1,471.04 | 1,459.81 | 1,469.88 | 00:00:00 | | 2007-02-26 | 261,800 | 1,466.92 | 1,470.95 | 1,462.19 | 1,470.03 | 00:00:00 | | 2007-02-27 | 261,600 | 1,468.28 | 1,468.28 | 1,453.85 | 1,454.60 | 00:00:00 | | 2007-02-28 | 324,200 | 1,396.44 | 1,417.34 | 1,393.96 | 1,417.34 | 00:00:00 | | 2007-03-02 | 243,200 | 1,407.19 | 1,423.58 | 1,406.63 | 1,414.47 | 00:00:00 | | 2007-03-05 | 232,600 | 1,400.80 | 1,404.23 | 1,375.84 | 1,376.15 | 00:00:00 | | 2007-03-06 | 239,200 | 1,382.70 | 1,403.75 | 1,382.70 | 1,402.93 | 00:00:00 | | 2007-03-07 | 254,200 | 1,415.35 | 1,415.50 | 1,397.83 | 1,410.95 | 00:00:00 | | 2007-03-08 | 285,800 | 1,409.02 | 1,433.15 | 1,408.34 | 1,423.89 | 00:00:00 | | 2007-03-09 | 227,400 | 1,433.27 | 1,434.70 | 1,415.71 | 1,423.58 | 00:00:00 | | 2007-03-12 | 245,000 | 1,429.68 | 1,441.83 | 1,429.68 | 1,441.33 | 00:00:00 | | 2007-03-13 | 256,400 | 1,441.60 | 1,442.04 | 1,433.67 | 1,436.05 | 00:00:00 | | 2007-03-14 | 259,200 | 1,409.66 | 1,416.80 | 1,405.13 | 1,407.37 | 00:00:00 | | 2007-03-15 | 254,400 | 1,418.77 | 1,429.38 | 1,414.98 | 1,426.93 | 00:00:00 | | 2007-03-16 | 304,200 | 1,428.63 | 1,431.75 | 1,416.30 | 1,427.88 | 00:00:00 | | 2007-03-19 | 280,800 | 1,425.22 | 1,444.76 | 1,420.89 | 1,443.39 | 00:00:00 | | 2007-03-20 | 364,400 | 1,449.43 | 1,449.79 | 1,440.42 | 1,444.17 | 00:00:00 | | 2007-03-21 | 343,000 | 1,446.07 | 1,452.05 | 1,435.36 | 1,442.85 | 00:00:00 | | 2007-03-22 | 301,000 | 1,452.13 | 1,456.18 | 1,447.79 | 1,448.53 | 00:00:00 | | 2007-03-23 | 278,800 | 1,449.99 | 1,454.34 | 1,443.04 | 1,447.38 | 00:00:00 | | 2007-03-26 | 312,600 | 1,451.12 | 1,455.51 | 1,444.25 | 1,449.77 | 00:00:00 | | 2007-03-27 | 259,800 | 1,450.02 | 1,456.39 | 1,442.49 | 1,453.23 | 00:00:00 | | 2007-03-28 | 298,000 | 1,451.47 | 1,456.78 | 1,433.12 | 1,439.74 | 00:00:00 | | 2007-03-29 | 283,000 | 1,434.58 | 1,453.11 | 1,432.80 | 1,450.95 | 00:00:00 | | 2007-03-30 | 288,400 | 1,457.58 | 1,459.69 | 1,447.85 | 1,452.55 | 00:00:00 | | 2007-04-02 | 303,600 | 1,456.19 | 1,464.93 | 1,456.06 | 1,459.53 | 00:00:00 | | 2007-04-03 | 340,600 | 1,463.41 | 1,464.48 | 1,452.56 | 1,463.75 | 00:00:00 | | 2007-04-04 | 354,000 | 1,474.65 | 1,484.86 | 1,471.05 | 1,483.41 | 00:00:00 | | 2007-04-05 | 328,400 | 1,485.53 | 1,485.77 | 1,478.45 | 1,482.04 | 00:00:00 | | 2007-04-06 | 313,600 | 1,487.73 | 1,488.58 | 1,477.69 | 1,484.15 | 00:00:00 | | 2007-04-09 | 388,200 | 1,489.79 | 1,501.06 | 1,489.13 | 1,501.06 | 00:00:00 | | 2007-04-10 | 359,400 | 1,500.79 | 1,502.34 | 1,492.35 | 1,499.16 | 00:00:00 | | 2007-04-11 | 386,800 | 1,508.68 | 1,519.31 | 1,507.57 | 1,513.42 | 00:00:00 | | 2007-04-12 | 360,200 | 1,510.27 | 1,525.61 | 1,507.56 | 1,525.61 | 00:00:00 | | 2007-04-13 | 426,200 | 1,523.82 | 1,526.09 | 1,512.36 | 1,520.78 | 00:00:00 | | 2007-04-16 | 462,200 | 1,523.89 | 1,533.09 | 1,519.30 | 1,532.04 | 00:00:00 | | 2007-04-17 | 422,600 | 1,538.89 | 1,538.89 | 1,524.33 | 1,528.66 | 00:00:00 | | 2007-04-18 | 352,600 | 1,532.57 | 1,538.29 | 1,530.02 | 1,534.58 | 00:00:00 | | 2007-04-19 | 363,800 | 1,536.89 | 1,537.43 | 1,506.14 | 1,513.66 | 00:00:00 | | 2007-04-20 | 397,600 | 1,518.58 | 1,533.09 | 1,518.58 | 1,533.08 | 00:00:00 | | 2007-04-23 | 387,000 | 1,545.45 | 1,554.50 | 1,538.33 | 1,544.35 | 00:00:00 | | 2007-04-24 | 393,400 | 1,545.61 | 1,557.65 | 1,538.11 | 1,556.71 | 00:00:00 | | 2007-04-25 | 445,600 | 1,558.20 | 1,558.72 | 1,536.12 | 1,545.55 | 00:00:00 | | 2007-04-26 | 391,600 | 1,560.22 | 1,565.03 | 1,553.13 | 1,553.13 | 00:00:00 | | 2007-04-27 | 356,400 | 1,547.20 | 1,553.23 | 1,537.37 | 1,542.52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
