|
 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 | | 2007-04-27 | 356,400 | 1,547.20 | 1,553.23 | 1,537.37 | 1,542.52 | 00:00:00 | | 2007-04-30 | 316,000 | 1,538.69 | 1,542.25 | 1,530.67 | 1,542.24 | 00:00:00 | | 2007-05-02 | 274,400 | 1,550.39 | 1,555.62 | 1,546.60 | 1,553.30 | 00:00:00 | | 2007-05-03 | 249,600 | 1,563.42 | 1,564.01 | 1,555.28 | 1,559.86 | 00:00:00 | | 2007-05-04 | 254,600 | 1,563.16 | 1,567.74 | 1,556.62 | 1,567.74 | 00:00:00 | | 2007-05-07 | 434,400 | 1,574.86 | 1,585.70 | 1,574.86 | 1,584.46 | 00:00:00 | | 2007-05-08 | 384,000 | 1,585.52 | 1,589.07 | 1,577.18 | 1,582.65 | 00:00:00 | | 2007-05-09 | 358,600 | 1,582.91 | 1,593.42 | 1,578.58 | 1,593.42 | 00:00:00 | | 2007-05-10 | 408,600 | 1,602.56 | 1,616.06 | 1,599.68 | 1,599.68 | 00:00:00 | | 2007-05-11 | 373,600 | 1,588.09 | 1,604.63 | 1,582.76 | 1,603.56 | 00:00:00 | | 2007-05-14 | 477,800 | 1,612.73 | 1,622.16 | 1,599.87 | 1,605.77 | 00:00:00 | | 2007-05-15 | 480,200 | 1,600.91 | 1,611.93 | 1,589.24 | 1,589.37 | 00:00:00 | | 2007-05-16 | 417,000 | 1,591.07 | 1,600.72 | 1,586.00 | 1,600.60 | 00:00:00 | | 2007-05-17 | 450,600 | 1,614.00 | 1,616.00 | 1,608.21 | 1,615.58 | 00:00:00 | | 2007-05-18 | 454,800 | 1,613.12 | 1,617.77 | 1,600.24 | 1,612.25 | 00:00:00 | | 2007-05-21 | 512,800 | 1,602.64 | 1,628.68 | 1,602.64 | 1,628.20 | 00:00:00 | | 2007-05-22 | 529,400 | 1,634.09 | 1,643.11 | 1,627.01 | 1,642.88 | 00:00:00 | | 2007-05-23 | 447,400 | 1,647.44 | 1,651.61 | 1,638.36 | 1,646.59 | 00:00:00 | | 2007-05-25 | 375,000 | 1,629.18 | 1,645.08 | 1,627.59 | 1,644.56 | 00:00:00 | | 2007-05-28 | 379,200 | 1,650.53 | 1,658.43 | 1,646.15 | 1,657.91 | 00:00:00 | | 2007-05-29 | 495,200 | 1,663.32 | 1,666.85 | 1,653.24 | 1,661.80 | 00:00:00 | | 2007-05-30 | 488,600 | 1,661.83 | 1,662.72 | 1,638.03 | 1,662.72 | 00:00:00 | | 2007-05-31 | 497,000 | 1,683.35 | 1,702.01 | 1,677.78 | 1,700.91 | 00:00:00 | | 2007-06-01 | 615,400 | 1,712.97 | 1,745.39 | 1,707.75 | 1,716.24 | 00:00:00 | | 2007-06-04 | 465,200 | 1,734.27 | 1,744.02 | 1,713.50 | 1,737.59 | 00:00:00 | | 2007-06-05 | 488,000 | 1,735.87 | 1,745.99 | 1,721.02 | 1,742.19 | 00:00:00 | | 2007-06-07 | 496,200 | 1,722.47 | 1,753.24 | 1,717.30 | 1,753.04 | 00:00:00 | | 2007-06-08 | 503,200 | 1,735.96 | 1,739.14 | 1,717.18 | 1,727.28 | 00:00:00 | | 2007-06-11 | 475,800 | 1,740.46 | 1,742.86 | 1,709.96 | 1,716.56 | 00:00:00 | | 2007-06-12 | 431,800 | 1,714.54 | 1,730.63 | 1,712.13 | 1,729.88 | 00:00:00 | | 2007-06-13 | 715,400 | 1,721.37 | 1,732.57 | 1,714.76 | 1,721.99 | 00:00:00 | | 2007-06-14 | 580,400 | 1,742.12 | 1,769.18 | 1,740.70 | 1,769.18 | 00:00:00 | | 2007-06-15 | 540,000 | 1,772.03 | 1,776.80 | 1,762.22 | 1,772.26 | 00:00:00 | | 2007-06-18 | 613,200 | 1,786.29 | 1,807.51 | 1,784.44 | 1,806.88 | 00:00:00 | | 2007-06-19 | 650,800 | 1,813.53 | 1,813.84 | 1,797.18 | 1,807.85 | 00:00:00 | | 2007-06-20 | 686,000 | 1,812.82 | 1,813.05 | 1,778.26 | 1,783.79 | 00:00:00 | | 2007-06-21 | 579,600 | 1,775.48 | 1,802.91 | 1,770.17 | 1,794.24 | 00:00:00 | | 2007-06-22 | 531,600 | 1,801.20 | 1,802.43 | 1,759.95 | 1,770.98 | 00:00:00 | | 2007-06-25 | 394,400 | 1,754.20 | 1,785.87 | 1,747.86 | 1,757.73 | 00:00:00 | | 2007-06-26 | 401,000 | 1,762.48 | 1,768.69 | 1,732.44 | 1,749.55 | 00:00:00 | | 2007-06-27 | 307,000 | 1,749.01 | 1,749.01 | 1,724.82 | 1,733.10 | 00:00:00 | | 2007-06-28 | 282,800 | 1,745.82 | 1,752.24 | 1,737.93 | 1,751.75 | 00:00:00 | | 2007-06-29 | 281,600 | 1,755.84 | 1,766.25 | 1,742.88 | 1,743.60 | 00:00:00 | | 2007-07-02 | 302,400 | 1,741.41 | 1,771.39 | 1,736.63 | 1,771.35 | 00:00:00 | | 2007-07-03 | 402,000 | 1,791.69 | 1,806.06 | 1,787.45 | 1,805.50 | 00:00:00 | | 2007-07-04 | 417,000 | 1,815.77 | 1,838.82 | 1,814.44 | 1,838.41 | 00:00:00 | | 2007-07-05 | 534,000 | 1,841.56 | 1,865.52 | 1,836.93 | 1,847.79 | 00:00:00 | | 2007-07-06 | 414,400 | 1,855.03 | 1,863.01 | 1,838.75 | 1,861.01 | 00:00:00 | | 2007-07-09 | 430,600 | 1,870.35 | 1,890.83 | 1,865.79 | 1,883.59 | 00:00:00 | | 2007-07-10 | 406,200 | 1,887.35 | 1,895.98 | 1,881.36 | 1,894.53 | 00:00:00 | | 2007-07-11 | 473,800 | 1,880.71 | 1,904.35 | 1,875.43 | 1,889.96 | 00:00:00 | | 2007-07-12 | 445,600 | 1,897.59 | 1,922.25 | 1,897.59 | 1,909.75 | 00:00:00 | | 2007-07-13 | 507,600 | 1,946.08 | 1,962.94 | 1,941.55 | 1,962.93 | 00:00:00 | | 2007-07-16 | 519,600 | 1,965.66 | 1,972.33 | 1,932.86 | 1,949.51 | 00:00:00 | | 2007-07-18 | 635,000 | 1,953.25 | 1,956.82 | 1,930.51 | 1,930.70 | 00:00:00 | | 2007-07-19 | 586,200 | 1,935.10 | 1,950.86 | 1,922.14 | 1,937.90 | 00:00:00 | | 2007-07-20 | 638,800 | 1,949.50 | 1,983.54 | 1,939.69 | 1,983.54 | 00:00:00 | | 2007-07-23 | 538,600 | 1,978.05 | 1,993.97 | 1,968.55 | 1,993.05 | 00:00:00 | | 2007-07-24 | 589,400 | 2,001.52 | 2,005.02 | 1,975.75 | 1,992.26 | 00:00:00 | | 2007-07-25 | 588,400 | 1,992.16 | 2,011.17 | 1,962.16 | 2,004.22 | 00:00:00 | | 2007-07-26 | 617,000 | 2,012.04 | 2,015.48 | 1,963.46 | 1,963.54 | 00:00:00 | | 2007-07-27 | 517,200 | 1,924.01 | 1,924.11 | 1,863.39 | 1,883.22 | 00:00:00 | | 2007-07-30 | 386,200 | 1,874.08 | 1,906.71 | 1,859.12 | 1,906.71 | 00:00:00 | | 2007-07-31 | 373,800 | 1,915.45 | 1,933.27 | 1,899.56 | 1,933.27 | 00:00:00 | | 2007-08-01 | 389,600 | 1,920.07 | 1,920.07 | 1,836.28 | 1,856.45 | 00:00:00 | | 2007-08-02 | 371,800 | 1,874.98 | 1,890.81 | 1,810.62 | 1,853.07 | 00:00:00 | | 2007-08-03 | 350,200 | 1,875.07 | 1,890.63 | 1,865.75 | 1,876.80 | 00:00:00 | | 2007-08-06 | 325,200 | 1,832.54 | 1,855.36 | 1,829.22 | 1,855.05 | 00:00:00 | | 2007-08-07 | 315,600 | 1,888.58 | 1,888.76 | 1,849.68 | 1,859.82 | 00:00:00 | | 2007-08-08 | 382,000 | 1,879.61 | 1,905.22 | 1,873.99 | 1,903.41 | 00:00:00 | | 2007-08-09 | 413,800 | 1,923.99 | 1,928.64 | 1,899.32 | 1,908.68 | 00:00:00 | | 2007-08-10 | 388,000 | 1,853.22 | 1,854.62 | 1,814.30 | 1,828.49 | 00:00:00 | | 2007-08-13 | 330,000 | 1,840.89 | 1,849.31 | 1,820.96 | 1,849.26 | 00:00:00 | | 2007-08-14 | 405,800 | 1,841.15 | 1,857.13 | 1,801.07 | 1,817.89 | 00:00:00 | | 2007-08-16 | 508,200 | 1,754.19 | 1,755.32 | 1,681.71 | 1,691.98 | 00:00:00 | | 2007-08-17 | 493,200 | 1,702.66 | 1,705.17 | 1,626.87 | 1,638.07 | 00:00:00 | | 2007-08-20 | 366,800 | 1,700.48 | 1,732.39 | 1,693.42 | 1,731.27 | 00:00:00 | | 2007-08-21 | 458,800 | 1,740.85 | 1,764.25 | 1,721.18 | 1,736.18 | 00:00:00 | | 2007-08-22 | 402,600 | 1,741.93 | 1,764.61 | 1,737.06 | 1,759.50 | 00:00:00 | | 2007-08-23 | 394,600 | 1,801.48 | 1,816.19 | 1,795.07 | 1,799.72 | 00:00:00 | | 2007-08-24 | 376,000 | 1,793.17 | 1,802.71 | 1,775.07 | 1,791.33 | 00:00:00 | | 2007-08-27 | 366,000 | 1,825.97 | 1,834.65 | 1,802.58 | 1,803.03 | 00:00:00 | | 2007-08-28 | 414,200 | 1,806.58 | 1,829.43 | 1,792.07 | 1,829.31 | 00:00:00 | | 2007-08-29 | 386,000 | 1,773.59 | 1,831.23 | 1,773.05 | 1,826.19 | 00:00:00 | | 2007-08-30 | 423,200 | 1,859.45 | 1,866.32 | 1,836.09 | 1,841.70 | 00:00:00 | | 2007-08-31 | 360,400 | 1,844.28 | 1,873.35 | 1,844.09 | 1,873.24 | 00:00:00 | | 2007-09-03 | 385,600 | 1,876.92 | 1,881.92 | 1,863.21 | 1,881.81 | 00:00:00 | | 2007-09-04 | 425,800 | 1,881.17 | 1,899.66 | 1,871.87 | 1,874.74 | 00:00:00 | | 2007-09-05 | 382,800 | 1,883.83 | 1,898.67 | 1,859.52 | 1,865.59 | 00:00:00 | | 2007-09-06 | 447,200 | 1,862.00 | 1,889.06 | 1,844.64 | 1,888.81 | 00:00:00 | | 2007-09-07 | 392,600 | 1,886.60 | 1,899.04 | 1,869.56 | 1,884.90 | 00:00:00 | | 2007-09-10 | 360,200 | 1,845.59 | 1,846.82 | 1,811.34 | 1,835.87 | 00:00:00 | | 2007-09-11 | 420,600 | 1,844.68 | 1,851.35 | 1,827.90 | 1,847.36 | 00:00:00 | | 2007-09-12 | 434,000 | 1,853.94 | 1,855.31 | 1,813.33 | 1,813.52 | 00:00:00 | | 2007-09-13 | 338,400 | 1,817.87 | 1,848.99 | 1,805.88 | 1,848.02 | 00:00:00 | | 2007-09-14 | 373,200 | 1,856.17 | 1,875.95 | 1,849.37 | 1,870.02 | 00:00:00 | | 2007-09-17 | 315,800 | 1,873.65 | 1,876.04 | 1,853.45 | 1,871.68 | 00:00:00 | | 2007-09-18 | 403,800 | 1,867.61 | 1,870.83 | 1,837.22 | 1,838.61 | 00:00:00 | | 2007-09-19 | 480,200 | 1,892.78 | 1,905.75 | 1,886.95 | 1,902.65 | 00:00:00 | | 2007-09-20 | 441,800 | 1,902.23 | 1,915.19 | 1,894.76 | 1,908.97 | 00:00:00 | | 2007-09-21 | 440,000 | 1,909.37 | 1,921.23 | 1,902.11 | 1,919.26 | 00:00:00 | | 2007-09-27 | 394,600 | 1,944.87 | 1,952.39 | 1,935.02 | 1,945.28 | 00:00:00 | | 2007-09-28 | 541,600 | 1,950.99 | 1,951.18 | 1,936.86 | 1,946.48 | 00:00:00 | | 2007-10-01 | 436,000 | 1,948.78 | 1,970.11 | 1,946.13 | 1,962.67 | 00:00:00 | | 2007-10-02 | 474,000 | 1,991.00 | 2,014.96 | 1,981.64 | 2,014.09 | 00:00:00 | | 2007-10-04 | 462,600 | 1,998.56 | 2,013.21 | 1,992.01 | 2,003.60 | 00:00:00 | | 2007-10-05 | 380,400 | 2,007.84 | 2,009.68 | 1,990.82 | 1,996.03 | 00:00:00 | | 2007-10-08 | 504,200 | 2,020.34 | 2,022.01 | 2,002.43 | 2,012.82 | 00:00:00 | | 2007-10-09 | 471,600 | 2,014.94 | 2,022.87 | 1,995.05 | 2,014.13 | 00:00:00 | | 2007-10-10 | 368,800 | 2,033.69 | 2,044.78 | 2,026.90 | 2,041.12 | 00:00:00 | | 2007-10-11 | 519,200 | 2,040.35 | 2,058.87 | 2,033.45 | 2,058.85 | 00:00:00 | | 2007-10-12 | 457,000 | 2,047.67 | 2,057.39 | 2,020.80 | 2,026.44 | 00:00:00 | | 2007-10-15 | 383,800 | 2,043.93 | 2,047.02 | 2,012.04 | 2,035.39 | 00:00:00 | | 2007-10-16 | 548,800 | 2,014.36 | 2,042.84 | 2,001.30 | 2,005.76 | 00:00:00 | | 2007-10-17 | 507,400 | 2,000.39 | 2,009.67 | 1,933.82 | 1,983.94 | 00:00:00 | | 2007-10-18 | 426,800 | 1,989.60 | 2,012.32 | 1,977.50 | 2,005.09 | 00:00:00 | | 2007-10-19 | 390,200 | 2,003.27 | 2,003.27 | 1,970.10 | 1,970.10 | 00:00:00 | | 2007-10-22 | 354,400 | 1,901.15 | 1,910.19 | 1,875.23 | 1,903.81 | 00:00:00 | | 2007-10-23 | 371,200 | 1,936.92 | 1,952.32 | 1,909.61 | 1,947.98 | 00:00:00 | | 2007-10-24 | 481,200 | 1,966.55 | 2,003.20 | 1,923.07 | 1,933.36 | 00:00:00 | | 2007-10-25 | 453,600 | 1,967.08 | 1,982.19 | 1,941.05 | 1,976.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
