|
 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 | | 2007-10-25 | 453,600 | 1,967.08 | 1,982.19 | 1,941.05 | 1,976.75 | 00:00:00 | | 2007-10-26 | 438,800 | 1,987.20 | 2,028.07 | 1,968.82 | 2,028.06 | 00:00:00 | | 2007-10-29 | 481,200 | 2,051.62 | 2,070.86 | 2,044.09 | 2,062.92 | 00:00:00 | | 2007-10-30 | 402,200 | 2,058.78 | 2,066.00 | 2,037.75 | 2,052.37 | 00:00:00 | | 2007-10-31 | 365,400 | 2,052.60 | 2,065.53 | 2,043.93 | 2,064.85 | 00:00:00 | | 2007-11-01 | 402,000 | 2,085.33 | 2,085.45 | 2,048.68 | 2,063.14 | 00:00:00 | | 2007-11-02 | 388,400 | 2,014.65 | 2,049.62 | 2,014.65 | 2,019.34 | 00:00:00 | | 2007-11-05 | 300,200 | 2,025.04 | 2,027.21 | 1,992.24 | 2,015.76 | 00:00:00 | | 2007-11-06 | 312,200 | 2,023.41 | 2,055.53 | 2,020.24 | 2,054.24 | 00:00:00 | | 2007-11-07 | 339,600 | 2,074.18 | 2,085.03 | 2,043.19 | 2,043.19 | 00:00:00 | | 2007-11-08 | 330,600 | 2,009.64 | 2,022.61 | 1,971.95 | 1,979.56 | 00:00:00 | | 2007-11-09 | 366,600 | 2,001.11 | 2,017.37 | 1,968.86 | 1,990.47 | 00:00:00 | | 2007-11-12 | 312,600 | 1,957.78 | 1,957.78 | 1,901.87 | 1,923.42 | 00:00:00 | | 2007-11-13 | 394,800 | 1,928.78 | 1,935.93 | 1,887.76 | 1,932.89 | 00:00:00 | | 2007-11-14 | 362,000 | 1,982.93 | 1,984.84 | 1,956.90 | 1,972.58 | 00:00:00 | | 2007-11-15 | 367,600 | 1,970.13 | 1,985.38 | 1,932.03 | 1,947.74 | 00:00:00 | | 2007-11-16 | 304,200 | 1,916.88 | 1,928.93 | 1,890.25 | 1,926.20 | 00:00:00 | | 2007-11-19 | 292,400 | 1,936.38 | 1,936.50 | 1,892.87 | 1,893.47 | 00:00:00 | | 2007-11-20 | 331,800 | 1,853.41 | 1,875.46 | 1,819.18 | 1,872.24 | 00:00:00 | | 2007-11-21 | 307,400 | 1,865.91 | 1,875.98 | 1,803.77 | 1,806.99 | 00:00:00 | | 2007-11-22 | 306,200 | 1,790.25 | 1,815.33 | 1,771.39 | 1,799.02 | 00:00:00 | | 2007-11-23 | 326,600 | 1,806.02 | 1,820.61 | 1,745.26 | 1,772.88 | 00:00:00 | | 2007-11-26 | 288,600 | 1,803.76 | 1,855.33 | 1,795.00 | 1,855.33 | 00:00:00 | | 2007-11-27 | 331,800 | 1,813.09 | 1,865.69 | 1,787.95 | 1,859.79 | 00:00:00 | | 2007-11-28 | 323,400 | 1,881.86 | 1,883.99 | 1,833.80 | 1,834.69 | 00:00:00 | | 2007-11-29 | 345,000 | 1,885.32 | 1,891.45 | 1,871.59 | 1,877.56 | 00:00:00 | | 2007-11-30 | 337,600 | 1,886.58 | 1,918.12 | 1,884.92 | 1,906.00 | 00:00:00 | | 2007-12-03 | 290,600 | 1,907.95 | 1,912.71 | 1,888.08 | 1,902.43 | 00:00:00 | | 2007-12-04 | 287,600 | 1,904.33 | 1,921.83 | 1,901.51 | 1,917.83 | 00:00:00 | | 2007-12-05 | 309,600 | 1,911.92 | 1,945.03 | 1,905.65 | 1,938.20 | 00:00:00 | | 2007-12-06 | 338,400 | 1,965.89 | 1,972.37 | 1,946.13 | 1,953.17 | 00:00:00 | | 2007-12-07 | 360,200 | 1,969.49 | 1,969.56 | 1,934.32 | 1,934.32 | 00:00:00 | | 2007-12-10 | 283,800 | 1,930.36 | 1,935.86 | 1,900.95 | 1,906.42 | 00:00:00 | | 2007-12-11 | 264,000 | 1,922.66 | 1,929.71 | 1,904.21 | 1,925.07 | 00:00:00 | | 2007-12-12 | 313,800 | 1,887.50 | 1,928.77 | 1,887.23 | 1,927.45 | 00:00:00 | | 2007-12-13 | 328,000 | 1,921.65 | 1,937.50 | 1,897.25 | 1,915.90 | 00:00:00 | | 2007-12-14 | 300,400 | 1,914.47 | 1,921.53 | 1,877.27 | 1,895.05 | 00:00:00 | | 2007-12-17 | 282,000 | 1,873.15 | 1,886.39 | 1,839.58 | 1,839.82 | 00:00:00 | | 2007-12-18 | 276,600 | 1,821.30 | 1,869.71 | 1,808.86 | 1,861.47 | 00:00:00 | | 2007-12-20 | 401,400 | 1,878.59 | 1,882.61 | 1,843.73 | 1,844.37 | 00:00:00 | | 2007-12-21 | 361,200 | 1,855.06 | 1,878.32 | 1,832.34 | 1,878.32 | 00:00:00 | | 2007-12-24 | 315,800 | 1,899.20 | 1,921.39 | 1,894.79 | 1,919.47 | 00:00:00 | | 2007-12-26 | 260,400 | 1,924.91 | 1,926.09 | 1,901.91 | 1,906.72 | 00:00:00 | | 2007-12-27 | 235,600 | 1,901.93 | 1,915.19 | 1,891.29 | 1,908.62 | 00:00:00 | | 2007-12-28 | 229,200 | 1,892.56 | 1,911.67 | 1,890.81 | 1,897.13 | 00:00:00 | | 2008-01-02 | 246,800 | 1,891.45 | 1,892.50 | 1,852.78 | 1,853.45 | 00:00:00 | | 2008-01-03 | 252,800 | 1,834.44 | 1,858.08 | 1,821.61 | 1,852.73 | 00:00:00 | | 2008-01-04 | 298,600 | 1,853.54 | 1,869.76 | 1,824.41 | 1,863.90 | 00:00:00 | | 2008-01-07 | 267,800 | 1,815.73 | 1,840.99 | 1,814.35 | 1,831.14 | 00:00:00 | | 2008-01-08 | 296,000 | 1,838.64 | 1,840.62 | 1,818.69 | 1,826.23 | 00:00:00 | | 2008-01-09 | 277,200 | 1,802.06 | 1,844.47 | 1,794.15 | 1,844.47 | 00:00:00 | | 2008-01-10 | 315,200 | 1,847.94 | 1,855.07 | 1,824.78 | 1,824.78 | 00:00:00 | | 2008-01-11 | 280,200 | 1,844.57 | 1,847.11 | 1,776.26 | 1,782.27 | 00:00:00 | | 2008-01-14 | 249,000 | 1,781.00 | 1,790.69 | 1,754.13 | 1,765.88 | 00:00:00 | | 2008-01-15 | 295,200 | 1,781.53 | 1,781.53 | 1,723.14 | 1,746.95 | 00:00:00 | | 2008-01-16 | 295,400 | 1,715.97 | 1,735.51 | 1,701.32 | 1,704.97 | 00:00:00 | | 2008-01-17 | 295,600 | 1,726.03 | 1,732.64 | 1,687.10 | 1,723.55 | 00:00:00 | | 2008-01-18 | 287,400 | 1,689.28 | 1,737.42 | 1,684.39 | 1,734.72 | 00:00:00 | | 2008-01-21 | 285,800 | 1,723.95 | 1,724.39 | 1,673.42 | 1,683.56 | 00:00:00 | | 2008-01-22 | 316,600 | 1,628.92 | 1,636.06 | 1,578.37 | 1,609.02 | 00:00:00 | | 2008-01-23 | 271,800 | 1,652.62 | 1,659.28 | 1,604.54 | 1,628.42 | 00:00:00 | | 2008-01-24 | 269,400 | 1,663.36 | 1,675.69 | 1,649.00 | 1,663.00 | 00:00:00 | | 2008-01-25 | 272,000 | 1,682.93 | 1,692.66 | 1,674.21 | 1,692.41 | 00:00:00 | | 2008-01-28 | 258,600 | 1,668.07 | 1,674.47 | 1,620.90 | 1,627.19 | 00:00:00 | | 2008-01-29 | 274,400 | 1,657.90 | 1,662.90 | 1,622.52 | 1,637.91 | 00:00:00 | | 2008-01-30 | 379,600 | 1,653.00 | 1,653.20 | 1,578.29 | 1,589.06 | 00:00:00 | | 2008-01-31 | 333,800 | 1,582.19 | 1,630.12 | 1,570.87 | 1,624.68 | 00:00:00 | | 2008-02-01 | 307,800 | 1,645.05 | 1,648.97 | 1,619.65 | 1,634.53 | 00:00:00 | | 2008-02-04 | 332,800 | 1,655.78 | 1,696.56 | 1,655.78 | 1,690.13 | 00:00:00 | | 2008-02-05 | 253,800 | 1,686.20 | 1,697.99 | 1,680.39 | 1,696.57 | 00:00:00 | | 2008-02-11 | 234,200 | 1,648.51 | 1,651.72 | 1,633.46 | 1,640.67 | 00:00:00 | | 2008-02-12 | 290,800 | 1,653.60 | 1,654.62 | 1,641.05 | 1,643.29 | 00:00:00 | | 2008-02-13 | 318,200 | 1,663.29 | 1,663.95 | 1,629.57 | 1,631.78 | 00:00:00 | | 2008-02-14 | 503,600 | 1,660.45 | 1,697.45 | 1,660.45 | 1,697.45 | 00:00:00 | | 2008-02-15 | 485,400 | 1,672.39 | 1,696.37 | 1,668.41 | 1,694.77 | 00:00:00 | | 2008-02-19 | 362,600 | 1,717.10 | 1,722.71 | 1,708.93 | 1,720.52 | 00:00:00 | | 2008-02-20 | 321,400 | 1,704.66 | 1,718.15 | 1,683.70 | 1,687.91 | 00:00:00 | | 2008-02-21 | 241,800 | 1,708.01 | 1,713.64 | 1,694.58 | 1,704.36 | 00:00:00 | | 2008-02-22 | 281,200 | 1,687.63 | 1,687.63 | 1,670.69 | 1,686.45 | 00:00:00 | | 2008-02-25 | 299,000 | 1,701.75 | 1,715.00 | 1,701.64 | 1,709.13 | 00:00:00 | | 2008-02-26 | 283,600 | 1,724.55 | 1,726.47 | 1,704.50 | 1,709.13 | 00:00:00 | | 2008-02-27 | 306,000 | 1,725.96 | 1,732.80 | 1,715.81 | 1,720.89 | 00:00:00 | | 2008-02-28 | 257,200 | 1,726.08 | 1,739.60 | 1,713.25 | 1,736.17 | 00:00:00 | | 2008-02-29 | 315,800 | 1,717.69 | 1,721.85 | 1,708.21 | 1,711.62 | 00:00:00 | | 2008-03-03 | 237,000 | 1,676.30 | 1,676.30 | 1,657.79 | 1,671.73 | 00:00:00 | | 2008-03-04 | 278,400 | 1,677.10 | 1,686.59 | 1,665.10 | 1,676.18 | 00:00:00 | | 2008-03-05 | 263,400 | 1,680.63 | 1,687.20 | 1,667.87 | 1,677.10 | 00:00:00 | | 2008-03-06 | 359,600 | 1,681.39 | 1,705.97 | 1,680.11 | 1,697.44 | 00:00:00 | | 2008-03-07 | 303,200 | 1,682.17 | 1,682.17 | 1,650.74 | 1,663.97 | 00:00:00 | | 2008-03-10 | 317,400 | 1,634.42 | 1,650.56 | 1,621.40 | 1,625.17 | 00:00:00 | | 2008-03-11 | 279,600 | 1,605.31 | 1,643.66 | 1,602.35 | 1,641.48 | 00:00:00 | | 2008-03-12 | 325,000 | 1,685.44 | 1,687.63 | 1,658.17 | 1,658.83 | 00:00:00 | | 2008-03-13 | 309,400 | 1,657.21 | 1,657.21 | 1,609.17 | 1,615.62 | 00:00:00 | | 2008-03-14 | 297,400 | 1,637.78 | 1,638.66 | 1,578.45 | 1,600.26 | 00:00:00 | | 2008-03-17 | 298,600 | 1,588.53 | 1,588.53 | 1,537.53 | 1,574.44 | 00:00:00 | | 2008-03-18 | 243,000 | 1,585.32 | 1,590.28 | 1,566.96 | 1,588.75 | 00:00:00 | | 2008-03-19 | 280,200 | 1,626.28 | 1,632.68 | 1,614.96 | 1,622.23 | 00:00:00 | | 2008-03-20 | 243,200 | 1,602.29 | 1,624.48 | 1,592.94 | 1,623.39 | 00:00:00 | | 2008-03-21 | 283,800 | 1,644.05 | 1,645.78 | 1,634.51 | 1,645.69 | 00:00:00 | | 2008-03-24 | 258,000 | 1,653.82 | 1,663.57 | 1,645.89 | 1,655.30 | 00:00:00 | | 2008-03-25 | 319,800 | 1,676.74 | 1,680.77 | 1,667.93 | 1,674.93 | 00:00:00 | | 2008-03-26 | 280,400 | 1,676.81 | 1,681.91 | 1,670.31 | 1,679.67 | 00:00:00 | | 2008-03-27 | 257,800 | 1,671.98 | 1,677.31 | 1,660.45 | 1,676.24 | 00:00:00 | | 2008-03-28 | 350,400 | 1,671.06 | 1,704.28 | 1,670.89 | 1,701.83 | 00:00:00 | | 2008-03-31 | 291,600 | 1,705.17 | 1,709.31 | 1,685.19 | 1,703.99 | 00:00:00 | | 2008-04-01 | 320,200 | 1,701.64 | 1,717.83 | 1,694.53 | 1,702.25 | 00:00:00 | | 2008-04-02 | 326,400 | 1,738.64 | 1,743.54 | 1,734.42 | 1,742.19 | 00:00:00 | | 2008-04-03 | 253,400 | 1,745.72 | 1,765.53 | 1,742.43 | 1,763.63 | 00:00:00 | | 2008-04-04 | 256,600 | 1,762.94 | 1,768.06 | 1,756.74 | 1,766.49 | 00:00:00 | | 2008-04-07 | 275,200 | 1,769.74 | 1,786.57 | 1,763.38 | 1,773.56 | 00:00:00 | | 2008-04-08 | 267,200 | 1,770.98 | 1,770.98 | 1,749.64 | 1,754.71 | 00:00:00 | | 2008-04-10 | 214,800 | 1,745.60 | 1,764.64 | 1,735.78 | 1,764.64 | 00:00:00 | | 2008-04-11 | 272,200 | 1,768.13 | 1,779.92 | 1,759.29 | 1,779.71 | 00:00:00 | | 2008-04-14 | 223,400 | 1,746.88 | 1,755.28 | 1,739.03 | 1,746.71 | 00:00:00 | | 2008-04-15 | 238,400 | 1,749.29 | 1,754.30 | 1,734.13 | 1,742.17 | 00:00:00 | | 2008-04-16 | 286,200 | 1,757.83 | 1,765.81 | 1,753.79 | 1,758.56 | 00:00:00 | | 2008-04-17 | 265,000 | 1,782.51 | 1,783.85 | 1,765.59 | 1,768.67 | 00:00:00 | | 2008-04-18 | 237,600 | 1,772.89 | 1,778.81 | 1,762.94 | 1,771.90 | 00:00:00 | | 2008-04-21 | 298,800 | 1,793.19 | 1,802.81 | 1,791.40 | 1,800.48 | 00:00:00 | | 2008-04-22 | 346,400 | 1,799.72 | 1,803.35 | 1,785.47 | 1,787.49 | 00:00:00 | | 2008-04-23 | 339,800 | 1,784.23 | 1,809.02 | 1,784.23 | 1,800.79 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
