|
 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 | | 2008-04-23 | 339,800 | 1,784.23 | 1,809.02 | 1,784.23 | 1,800.79 | 00:00:00 | | 2008-04-24 | 496,600 | 1,808.88 | 1,812.62 | 1,794.64 | 1,799.34 | 00:00:00 | | 2008-04-25 | 327,400 | 1,809.00 | 1,825.83 | 1,809.00 | 1,824.68 | 00:00:00 | | 2008-04-28 | 371,200 | 1,829.45 | 1,831.84 | 1,814.20 | 1,823.17 | 00:00:00 | | 2008-04-29 | 271,800 | 1,829.01 | 1,831.23 | 1,803.08 | 1,811.51 | 00:00:00 | | 2008-04-30 | 244,600 | 1,808.74 | 1,825.58 | 1,803.49 | 1,825.47 | 00:00:00 | | 2008-05-02 | 267,000 | 1,851.64 | 1,851.64 | 1,843.14 | 1,848.27 | 00:00:00 | | 2008-05-06 | 303,400 | 1,849.81 | 1,859.27 | 1,843.36 | 1,859.06 | 00:00:00 | | 2008-05-07 | 383,800 | 1,863.77 | 1,868.09 | 1,839.76 | 1,854.01 | 00:00:00 | | 2008-05-08 | 319,000 | 1,831.17 | 1,854.55 | 1,830.46 | 1,848.00 | 00:00:00 | | 2008-05-09 | 280,000 | 1,854.73 | 1,854.73 | 1,818.27 | 1,823.70 | 00:00:00 | | 2008-05-13 | 265,200 | 1,829.37 | 1,842.80 | 1,813.98 | 1,842.80 | 00:00:00 | | 2008-05-14 | 297,600 | 1,841.44 | 1,848.02 | 1,828.07 | 1,843.75 | 00:00:00 | | 2008-05-15 | 414,600 | 1,852.74 | 1,886.95 | 1,852.67 | 1,885.71 | 00:00:00 | | 2008-05-16 | 301,600 | 1,893.99 | 1,899.57 | 1,882.69 | 1,888.88 | 00:00:00 | | 2008-05-19 | 355,800 | 1,893.54 | 1,901.13 | 1,875.05 | 1,885.37 | 00:00:00 | | 2008-05-20 | 336,200 | 1,886.52 | 1,889.85 | 1,857.05 | 1,873.15 | 00:00:00 | | 2008-05-21 | 315,800 | 1,848.97 | 1,861.58 | 1,844.95 | 1,847.51 | 00:00:00 | | 2008-05-22 | 357,200 | 1,826.06 | 1,836.63 | 1,810.68 | 1,835.42 | 00:00:00 | | 2008-05-23 | 299,000 | 1,836.42 | 1,840.78 | 1,826.16 | 1,827.94 | 00:00:00 | | 2008-05-26 | 281,800 | 1,813.63 | 1,820.74 | 1,791.40 | 1,800.58 | 00:00:00 | | 2008-05-27 | 260,200 | 1,806.20 | 1,825.48 | 1,806.20 | 1,825.23 | 00:00:00 | | 2008-05-28 | 299,400 | 1,835.38 | 1,835.71 | 1,802.01 | 1,805.64 | 00:00:00 | | 2008-05-29 | 298,800 | 1,819.33 | 1,842.56 | 1,819.33 | 1,841.22 | 00:00:00 | | 2008-05-30 | 287,600 | 1,846.98 | 1,852.36 | 1,833.42 | 1,852.02 | 00:00:00 | | 2008-06-02 | 234,400 | 1,848.30 | 1,853.50 | 1,831.66 | 1,847.53 | 00:00:00 | | 2008-06-03 | 258,800 | 1,832.31 | 1,836.71 | 1,814.50 | 1,819.39 | 00:00:00 | | 2008-06-04 | 235,800 | 1,821.30 | 1,836.13 | 1,813.12 | 1,833.81 | 00:00:00 | | 2008-06-05 | 275,000 | 1,830.14 | 1,832.82 | 1,816.35 | 1,832.31 | 00:00:00 | | 2008-06-09 | 249,200 | 1,787.90 | 1,810.21 | 1,785.16 | 1,808.96 | 00:00:00 | | 2008-06-10 | 322,800 | 1,813.36 | 1,814.06 | 1,765.35 | 1,774.38 | 00:00:00 | | 2008-06-11 | 282,800 | 1,781.14 | 1,786.98 | 1,760.66 | 1,781.67 | 00:00:00 | | 2008-06-12 | 379,600 | 1,755.90 | 1,761.29 | 1,739.36 | 1,739.36 | 00:00:00 | | 2008-06-13 | 402,000 | 1,753.67 | 1,760.72 | 1,730.25 | 1,747.35 | 00:00:00 | | 2008-06-16 | 375,400 | 1,763.86 | 1,768.63 | 1,755.55 | 1,760.82 | 00:00:00 | | 2008-06-17 | 334,800 | 1,766.34 | 1,767.50 | 1,738.71 | 1,750.71 | 00:00:00 | | 2008-06-18 | 343,000 | 1,745.50 | 1,775.11 | 1,742.68 | 1,774.13 | 00:00:00 | | 2008-06-19 | 401,400 | 1,756.36 | 1,757.26 | 1,731.51 | 1,740.72 | 00:00:00 | | 2008-06-20 | 330,800 | 1,752.95 | 1,755.60 | 1,723.41 | 1,731.00 | 00:00:00 | | 2008-06-23 | 303,200 | 1,705.61 | 1,720.74 | 1,694.79 | 1,715.59 | 00:00:00 | | 2008-06-24 | 364,000 | 1,706.92 | 1,717.23 | 1,699.81 | 1,710.84 | 00:00:00 | | 2008-06-25 | 345,200 | 1,710.45 | 1,717.81 | 1,695.01 | 1,717.79 | 00:00:00 | | 2008-06-26 | 328,600 | 1,717.57 | 1,734.86 | 1,714.38 | 1,717.66 | 00:00:00 | | 2008-06-27 | 285,200 | 1,673.27 | 1,685.88 | 1,669.69 | 1,684.45 | 00:00:00 | | 2008-06-30 | 261,800 | 1,682.86 | 1,689.61 | 1,671.11 | 1,674.92 | 00:00:00 | | 2008-07-01 | 278,000 | 1,675.70 | 1,681.45 | 1,652.03 | 1,666.46 | 00:00:00 | | 2008-07-02 | 336,000 | 1,665.52 | 1,667.97 | 1,607.88 | 1,623.60 | 00:00:00 | | 2008-07-03 | 352,000 | 1,591.21 | 1,616.65 | 1,580.83 | 1,606.54 | 00:00:00 | | 2008-07-04 | 247,000 | 1,604.47 | 1,610.65 | 1,574.60 | 1,577.94 | 00:00:00 | | 2008-07-07 | 250,000 | 1,568.25 | 1,583.49 | 1,560.00 | 1,579.72 | 00:00:00 | | 2008-07-08 | 332,000 | 1,577.04 | 1,577.04 | 1,509.20 | 1,533.47 | 00:00:00 | | 2008-07-09 | 328,800 | 1,557.07 | 1,563.07 | 1,519.05 | 1,519.38 | 00:00:00 | | 2008-07-10 | 354,200 | 1,498.78 | 1,542.34 | 1,495.44 | 1,537.43 | 00:00:00 | | 2008-07-11 | 326,600 | 1,543.01 | 1,573.06 | 1,526.67 | 1,567.51 | 00:00:00 | | 2008-07-14 | 257,000 | 1,562.88 | 1,581.70 | 1,554.01 | 1,558.62 | 00:00:00 | | 2008-07-15 | 297,800 | 1,550.95 | 1,550.95 | 1,506.41 | 1,509.33 | 00:00:00 | | 2008-07-16 | 296,800 | 1,518.57 | 1,529.87 | 1,488.75 | 1,507.40 | 00:00:00 | | 2008-07-17 | 319,600 | 1,541.38 | 1,546.84 | 1,524.85 | 1,525.56 | 00:00:00 | | 2008-07-18 | 304,000 | 1,542.73 | 1,542.91 | 1,504.00 | 1,509.99 | 00:00:00 | | 2008-07-21 | 295,800 | 1,530.68 | 1,569.45 | 1,530.05 | 1,562.92 | 00:00:00 | | 2008-07-22 | 252,200 | 1,551.09 | 1,563.75 | 1,549.00 | 1,561.23 | 00:00:00 | | 2008-07-23 | 351,600 | 1,586.27 | 1,598.89 | 1,577.94 | 1,591.76 | 00:00:00 | | 2008-07-24 | 347,600 | 1,603.52 | 1,627.87 | 1,603.24 | 1,626.14 | 00:00:00 | | 2008-07-25 | 266,600 | 1,595.28 | 1,610.45 | 1,589.48 | 1,597.93 | 00:00:00 | | 2008-07-28 | 252,200 | 1,609.57 | 1,611.15 | 1,588.56 | 1,598.29 | 00:00:00 | | 2008-07-29 | 261,600 | 1,572.16 | 1,573.62 | 1,542.89 | 1,567.20 | 00:00:00 | | 2008-07-30 | 265,600 | 1,594.04 | 1,595.84 | 1,572.17 | 1,577.70 | 00:00:00 | | 2008-07-31 | 233,000 | 1,583.99 | 1,600.15 | 1,577.81 | 1,594.67 | 00:00:00 | | 2008-08-01 | 231,200 | 1,578.55 | 1,587.49 | 1,562.29 | 1,573.77 | 00:00:00 | | 2008-08-04 | 246,400 | 1,567.01 | 1,571.23 | 1,531.52 | 1,543.05 | 00:00:00 | | 2008-08-05 | 244,800 | 1,540.32 | 1,556.96 | 1,533.43 | 1,535.54 | 00:00:00 | | 2008-08-06 | 276,600 | 1,567.30 | 1,580.25 | 1,560.88 | 1,578.71 | 00:00:00 | | 2008-08-07 | 219,000 | 1,577.36 | 1,582.51 | 1,553.21 | 1,564.00 | 00:00:00 | | 2008-08-08 | 221,200 | 1,547.70 | 1,573.18 | 1,544.10 | 1,568.72 | 00:00:00 | | 2008-08-11 | 254,600 | 1,592.30 | 1,597.31 | 1,581.09 | 1,581.09 | 00:00:00 | | 2008-08-12 | 251,600 | 1,581.10 | 1,590.12 | 1,570.88 | 1,577.12 | 00:00:00 | | 2008-08-13 | 231,600 | 1,572.87 | 1,581.46 | 1,553.94 | 1,562.72 | 00:00:00 | | 2008-08-14 | 247,600 | 1,553.65 | 1,578.30 | 1,553.65 | 1,572.19 | 00:00:00 | | 2008-08-18 | 260,800 | 1,579.13 | 1,582.76 | 1,561.57 | 1,567.71 | 00:00:00 | | 2008-08-19 | 261,000 | 1,554.21 | 1,554.92 | 1,528.31 | 1,541.41 | 00:00:00 | | 2008-08-20 | 243,600 | 1,531.87 | 1,549.53 | 1,524.87 | 1,540.71 | 00:00:00 | | 2008-08-21 | 259,400 | 1,539.55 | 1,540.45 | 1,511.69 | 1,512.59 | 00:00:00 | | 2008-08-22 | 226,200 | 1,508.67 | 1,508.67 | 1,477.55 | 1,496.91 | 00:00:00 | | 2008-08-25 | 198,200 | 1,505.13 | 1,510.98 | 1,496.63 | 1,502.11 | 00:00:00 | | 2008-08-26 | 213,000 | 1,477.04 | 1,502.33 | 1,474.64 | 1,490.25 | 00:00:00 | | 2008-08-27 | 241,600 | 1,487.78 | 1,498.38 | 1,466.46 | 1,493.92 | 00:00:00 | | 2008-08-28 | 216,000 | 1,503.26 | 1,503.74 | 1,473.00 | 1,474.15 | 00:00:00 | | 2008-08-29 | 242,000 | 1,488.25 | 1,496.14 | 1,470.87 | 1,474.24 | 00:00:00 | | 2008-09-01 | 316,600 | 1,453.14 | 1,456.69 | 1,413.43 | 1,414.43 | 00:00:00 | | 2008-09-02 | 373,400 | 1,418.26 | 1,430.43 | 1,392.55 | 1,407.14 | 00:00:00 | | 2008-09-03 | 367,000 | 1,403.89 | 1,430.94 | 1,396.13 | 1,426.89 | 00:00:00 | | 2008-09-04 | 372,800 | 1,421.16 | 1,436.62 | 1,409.33 | 1,426.43 | 00:00:00 | | 2008-09-05 | 298,400 | 1,394.39 | 1,415.24 | 1,393.33 | 1,404.38 | 00:00:00 | | 2008-09-08 | 399,000 | 1,437.59 | 1,481.41 | 1,437.59 | 1,476.65 | 00:00:00 | | 2008-09-09 | 443,600 | 1,469.54 | 1,469.54 | 1,446.53 | 1,454.50 | 00:00:00 | | 2008-09-10 | 421,200 | 1,432.90 | 1,466.26 | 1,430.05 | 1,464.98 | 00:00:00 | | 2008-09-11 | 363,000 | 1,459.69 | 1,467.90 | 1,439.38 | 1,443.24 | 00:00:00 | | 2008-09-12 | 311,800 | 1,468.41 | 1,480.77 | 1,463.58 | 1,477.92 | 00:00:00 | | 2008-09-16 | 392,600 | 1,381.24 | 1,401.79 | 1,372.55 | 1,387.75 | 00:00:00 | | 2008-09-17 | 398,200 | 1,420.49 | 1,441.24 | 1,412.60 | 1,425.26 | 00:00:00 | | 2008-09-18 | 413,200 | 1,385.47 | 1,400.35 | 1,366.88 | 1,392.42 | 00:00:00 | | 2008-09-19 | 468,600 | 1,441.31 | 1,464.59 | 1,435.72 | 1,455.78 | 00:00:00 | | 2008-09-22 | 354,200 | 1,472.08 | 1,488.94 | 1,457.10 | 1,460.34 | 00:00:00 | | 2008-09-23 | 470,400 | 1,447.90 | 1,484.01 | 1,445.50 | 1,481.37 | 00:00:00 | | 2008-09-24 | 498,600 | 1,479.04 | 1,501.09 | 1,472.31 | 1,495.98 | 00:00:00 | | 2008-09-25 | 419,000 | 1,487.73 | 1,503.83 | 1,469.23 | 1,501.63 | 00:00:00 | | 2008-09-26 | 406,000 | 1,492.42 | 1,498.74 | 1,469.83 | 1,476.33 | 00:00:00 | | 2008-09-29 | 365,800 | 1,491.11 | 1,496.30 | 1,449.33 | 1,456.36 | 00:00:00 | | 2008-09-30 | 412,800 | 1,383.97 | 1,448.06 | 1,376.72 | 1,448.06 | 00:00:00 | | 2008-10-01 | 314,200 | 1,453.40 | 1,453.40 | 1,429.57 | 1,439.67 | 00:00:00 | | 2008-10-02 | 318,000 | 1,450.16 | 1,458.68 | 1,410.35 | 1,419.65 | 00:00:00 | | 2008-10-06 | 312,400 | 1,389.68 | 1,389.68 | 1,351.72 | 1,358.75 | 00:00:00 | | 2008-10-07 | 349,200 | 1,340.92 | 1,371.24 | 1,321.81 | 1,366.10 | 00:00:00 | | 2008-10-08 | 431,200 | 1,323.96 | 1,334.34 | 1,281.47 | 1,286.69 | 00:00:00 | | 2008-10-09 | 451,800 | 1,289.67 | 1,324.36 | 1,274.46 | 1,294.89 | 00:00:00 | | 2008-10-10 | 461,200 | 1,248.53 | 1,248.53 | 1,178.51 | 1,241.47 | 00:00:00 | | 2008-10-13 | 384,600 | 1,272.95 | 1,294.19 | 1,252.44 | 1,288.53 | 00:00:00 | | 2008-10-14 | 460,800 | 1,342.31 | 1,367.70 | 1,339.86 | 1,367.69 | 00:00:00 | | 2008-10-15 | 347,600 | 1,338.46 | 1,353.44 | 1,327.42 | 1,340.28 | 00:00:00 | | 2008-10-16 | 409,000 | 1,258.38 | 1,265.85 | 1,205.14 | 1,213.78 | 00:00:00 | | 2008-10-17 | 420,200 | 1,245.15 | 1,245.15 | 1,166.88 | 1,180.67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
