|
 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 | | 2008-10-17 | 420,200 | 1,245.15 | 1,245.15 | 1,166.88 | 1,180.67 | 00:00:00 | | 2008-10-20 | 373,000 | 1,195.90 | 1,211.09 | 1,149.39 | 1,207.63 | 00:00:00 | | 2008-10-21 | 389,200 | 1,223.75 | 1,232.73 | 1,181.88 | 1,196.10 | 00:00:00 | | 2008-10-22 | 374,800 | 1,190.50 | 1,195.28 | 1,095.56 | 1,134.59 | 00:00:00 | | 2008-10-23 | 401,400 | 1,089.57 | 1,089.57 | 1,028.50 | 1,049.71 | 00:00:00 | | 2008-10-24 | 443,000 | 1,051.58 | 1,051.92 | 925.57 | 938.75 | 00:00:00 | | 2008-10-27 | 540,600 | 937.18 | 966.41 | 892.16 | 946.45 | 00:00:00 | | 2008-10-28 | 649,400 | 916.85 | 1,012.73 | 901.49 | 999.16 | 00:00:00 | | 2008-10-29 | 763,400 | 1,047.48 | 1,078.33 | 920.35 | 968.97 | 00:00:00 | | 2008-10-30 | 621,600 | 1,036.83 | 1,094.89 | 992.89 | 1,084.72 | 00:00:00 | | 2008-10-31 | 864,800 | 1,083.14 | 1,158.66 | 1,061.46 | 1,113.06 | 00:00:00 | | 2008-11-03 | 568,200 | 1,117.13 | 1,158.87 | 1,109.32 | 1,129.08 | 00:00:00 | | 2008-11-04 | 603,600 | 1,135.53 | 1,154.45 | 1,114.41 | 1,153.35 | 00:00:00 | | 2008-11-05 | 790,200 | 1,184.92 | 1,217.82 | 1,159.67 | 1,181.50 | 00:00:00 | | 2008-11-06 | 657,600 | 1,133.78 | 1,140.85 | 1,081.79 | 1,092.22 | 00:00:00 | | 2008-11-07 | 846,400 | 1,054.35 | 1,134.50 | 1,038.72 | 1,134.49 | 00:00:00 | | 2008-11-10 | 717,400 | 1,152.26 | 1,165.57 | 1,124.13 | 1,152.46 | 00:00:00 | | 2008-11-11 | 600,800 | 1,133.34 | 1,160.30 | 1,114.50 | 1,128.73 | 00:00:00 | | 2008-11-12 | 605,600 | 1,103.88 | 1,143.18 | 1,096.63 | 1,123.86 | 00:00:00 | | 2008-11-13 | 566,800 | 1,074.75 | 1,088.46 | 1,040.34 | 1,088.44 | 00:00:00 | | 2008-11-14 | 440,400 | 1,126.94 | 1,129.40 | 1,078.44 | 1,088.26 | 00:00:00 | | 2008-11-17 | 413,400 | 1,074.33 | 1,104.66 | 1,050.40 | 1,078.32 | 00:00:00 | | 2008-11-18 | 377,400 | 1,053.29 | 1,075.68 | 1,036.10 | 1,036.16 | 00:00:00 | | 2008-11-19 | 404,600 | 1,038.74 | 1,038.74 | 994.57 | 1,016.82 | 00:00:00 | | 2008-11-20 | 424,000 | 967.46 | 984.51 | 947.44 | 948.69 | 00:00:00 | | 2008-11-21 | 602,000 | 929.74 | 1,013.12 | 914.02 | 1,003.73 | 00:00:00 | | 2008-11-24 | 464,200 | 996.23 | 1,014.49 | 969.49 | 970.14 | 00:00:00 | | 2008-11-25 | 486,200 | 1,016.09 | 1,029.46 | 966.28 | 983.32 | 00:00:00 | | 2008-11-26 | 515,400 | 993.07 | 1,030.70 | 993.07 | 1,029.78 | 00:00:00 | | 2008-11-27 | 563,600 | 1,058.63 | 1,070.67 | 1,046.46 | 1,063.48 | 00:00:00 | | 2008-11-28 | 555,200 | 1,066.84 | 1,084.03 | 1,061.52 | 1,076.07 | 00:00:00 | | 2008-12-01 | 627,400 | 1,074.00 | 1,083.01 | 1,058.62 | 1,058.62 | 00:00:00 | | 2008-12-02 | 421,000 | 1,007.71 | 1,038.41 | 1,007.26 | 1,023.20 | 00:00:00 | | 2008-12-03 | 478,600 | 1,038.41 | 1,038.41 | 1,013.56 | 1,022.67 | 00:00:00 | | 2008-12-04 | 397,400 | 1,042.16 | 1,042.16 | 997.00 | 1,006.54 | 00:00:00 | | 2008-12-05 | 398,600 | 1,017.48 | 1,032.68 | 1,008.30 | 1,028.13 | 00:00:00 | | 2008-12-08 | 540,400 | 1,041.41 | 1,111.27 | 1,037.64 | 1,105.05 | 00:00:00 | | 2008-12-09 | 485,000 | 1,116.09 | 1,120.66 | 1,092.49 | 1,105.84 | 00:00:00 | | 2008-12-10 | 558,800 | 1,112.44 | 1,155.08 | 1,105.71 | 1,145.87 | 00:00:00 | | 2008-12-11 | 576,000 | 1,145.06 | 1,166.27 | 1,135.50 | 1,154.43 | 00:00:00 | | 2008-12-12 | 621,600 | 1,128.66 | 1,152.99 | 1,089.94 | 1,103.82 | 00:00:00 | | 2008-12-15 | 484,800 | 1,138.42 | 1,164.72 | 1,138.42 | 1,158.19 | 00:00:00 | | 2008-12-16 | 626,400 | 1,148.68 | 1,165.29 | 1,137.05 | 1,161.56 | 00:00:00 | | 2008-12-17 | 647,400 | 1,190.09 | 1,196.37 | 1,146.04 | 1,169.75 | 00:00:00 | | 2008-12-18 | 557,400 | 1,183.38 | 1,189.83 | 1,164.60 | 1,175.91 | 00:00:00 | | 2008-12-19 | 684,800 | 1,174.24 | 1,194.52 | 1,171.38 | 1,180.97 | 00:00:00 | | 2008-12-22 | 450,400 | 1,189.85 | 1,201.14 | 1,167.63 | 1,179.61 | 00:00:00 | | 2008-12-23 | 434,800 | 1,168.15 | 1,175.32 | 1,140.13 | 1,144.31 | 00:00:00 | | 2008-12-24 | 406,400 | 1,140.08 | 1,143.68 | 1,113.17 | 1,128.51 | 00:00:00 | | 2008-12-26 | 344,800 | 1,128.54 | 1,134.57 | 1,108.86 | 1,117.86 | 00:00:00 | | 2008-12-29 | 312,000 | 1,109.40 | 1,118.35 | 1,084.26 | 1,117.59 | 00:00:00 | | 2008-12-30 | 357,600 | 1,124.60 | 1,144.24 | 1,121.32 | 1,124.47 | 00:00:00 | | 2009-01-02 | 340,600 | 1,132.87 | 1,157.40 | 1,118.84 | 1,157.40 | 00:00:00 | | 2009-01-05 | 414,600 | 1,180.98 | 1,185.22 | 1,166.66 | 1,173.57 | 00:00:00 | | 2009-01-06 | 444,000 | 1,183.52 | 1,203.59 | 1,179.94 | 1,194.28 | 00:00:00 | | 2009-01-07 | 568,400 | 1,198.85 | 1,228.56 | 1,195.20 | 1,228.17 | 00:00:00 | | 2009-01-08 | 472,200 | 1,212.70 | 1,218.43 | 1,195.15 | 1,205.70 | 00:00:00 | | 2009-01-09 | 443,200 | 1,214.50 | 1,220.59 | 1,179.06 | 1,180.96 | 00:00:00 | | 2009-01-12 | 352,600 | 1,170.69 | 1,177.19 | 1,150.41 | 1,156.75 | 00:00:00 | | 2009-01-13 | 381,200 | 1,147.99 | 1,168.04 | 1,133.94 | 1,167.71 | 00:00:00 | | 2009-01-14 | 358,600 | 1,161.01 | 1,184.52 | 1,151.80 | 1,182.68 | 00:00:00 | | 2009-01-15 | 366,200 | 1,138.47 | 1,145.41 | 1,108.15 | 1,111.34 | 00:00:00 | | 2009-01-16 | 335,600 | 1,120.69 | 1,135.79 | 1,109.69 | 1,135.20 | 00:00:00 | | 2009-01-19 | 370,000 | 1,146.09 | 1,159.88 | 1,141.31 | 1,150.65 | 00:00:00 | | 2009-01-20 | 319,200 | 1,136.16 | 1,136.48 | 1,115.07 | 1,126.81 | 00:00:00 | | 2009-01-21 | 334,400 | 1,087.43 | 1,118.40 | 1,085.72 | 1,103.61 | 00:00:00 | | 2009-01-22 | 346,800 | 1,125.22 | 1,127.35 | 1,106.74 | 1,116.23 | 00:00:00 | | 2009-01-23 | 268,000 | 1,105.43 | 1,105.43 | 1,087.66 | 1,093.40 | 00:00:00 | | 2009-01-28 | 345,200 | 1,123.23 | 1,160.19 | 1,122.33 | 1,157.98 | 00:00:00 | | 2009-01-29 | 384,600 | 1,165.82 | 1,179.15 | 1,160.75 | 1,166.56 | 00:00:00 | | 2009-01-30 | 377,000 | 1,147.57 | 1,163.76 | 1,144.52 | 1,162.11 | 00:00:00 | | 2009-02-02 | 374,400 | 1,145.87 | 1,170.70 | 1,136.37 | 1,146.95 | 00:00:00 | | 2009-02-03 | 347,600 | 1,152.94 | 1,174.28 | 1,137.83 | 1,163.20 | 00:00:00 | | 2009-02-04 | 450,000 | 1,183.22 | 1,195.52 | 1,176.10 | 1,195.37 | 00:00:00 | | 2009-02-05 | 463,400 | 1,187.05 | 1,206.73 | 1,177.88 | 1,177.88 | 00:00:00 | | 2009-02-06 | 570,600 | 1,199.17 | 1,210.26 | 1,190.67 | 1,210.26 | 00:00:00 | | 2009-02-09 | 475,600 | 1,224.44 | 1,227.73 | 1,199.93 | 1,202.69 | 00:00:00 | | 2009-02-10 | 468,400 | 1,215.05 | 1,219.76 | 1,186.33 | 1,198.87 | 00:00:00 | | 2009-02-11 | 469,600 | 1,168.42 | 1,193.55 | 1,162.57 | 1,190.18 | 00:00:00 | | 2009-02-12 | 488,000 | 1,183.68 | 1,187.35 | 1,162.58 | 1,179.84 | 00:00:00 | | 2009-02-13 | 574,800 | 1,179.63 | 1,192.48 | 1,165.25 | 1,192.44 | 00:00:00 | | 2009-02-16 | 509,400 | 1,183.52 | 1,199.50 | 1,174.73 | 1,175.47 | 00:00:00 | | 2009-02-17 | 546,200 | 1,167.22 | 1,167.22 | 1,121.41 | 1,127.19 | 00:00:00 | | 2009-02-18 | 598,200 | 1,113.19 | 1,113.19 | 1,113.19 | 1,113.19 | 00:00:00 | | 2009-02-19 | 641,400 | 1,109.99 | 1,121.27 | 1,092.96 | 1,107.10 | 00:00:00 | | 2009-02-20 | 587,400 | 1,095.25 | 1,102.44 | 1,056.34 | 1,065.95 | 00:00:00 | | 2009-02-23 | 396,000 | 1,058.54 | 1,099.55 | 1,051.52 | 1,099.55 | 00:00:00 | | 2009-02-24 | 576,200 | 1,061.56 | 1,071.93 | 1,055.86 | 1,063.88 | 00:00:00 | | 2009-02-25 | 735,200 | 1,094.70 | 1,095.73 | 1,061.60 | 1,067.08 | 00:00:00 | | 2009-02-26 | 575,000 | 1,077.71 | 1,100.45 | 1,036.67 | 1,054.79 | 00:00:00 | | 2009-02-27 | 498,200 | 1,056.71 | 1,076.81 | 1,048.05 | 1,063.03 | 00:00:00 | | 2009-03-02 | 413,800 | 1,044.28 | 1,044.28 | 1,010.87 | 1,018.81 | 00:00:00 | | 2009-03-03 | 543,400 | 993.85 | 1,029.18 | 992.69 | 1,025.57 | 00:00:00 | | 2009-03-04 | 490,800 | 1,018.90 | 1,062.69 | 1,008.67 | 1,059.26 | 00:00:00 | | 2009-03-05 | 509,800 | 1,068.25 | 1,074.56 | 1,050.90 | 1,058.18 | 00:00:00 | | 2009-03-06 | 465,600 | 1,036.29 | 1,059.33 | 1,036.29 | 1,055.03 | 00:00:00 | | 2009-03-09 | 457,800 | 1,068.98 | 1,077.13 | 1,052.41 | 1,071.73 | 00:00:00 | | 2009-03-10 | 614,000 | 1,060.61 | 1,096.59 | 1,060.61 | 1,092.20 | 00:00:00 | | 2009-03-11 | 574,200 | 1,122.91 | 1,127.88 | 1,118.12 | 1,127.51 | 00:00:00 | | 2009-03-12 | 536,800 | 1,126.60 | 1,132.30 | 1,107.60 | 1,128.39 | 00:00:00 | | 2009-03-13 | 506,200 | 1,137.35 | 1,147.83 | 1,124.71 | 1,126.03 | 00:00:00 | | 2009-03-16 | 436,000 | 1,126.09 | 1,142.58 | 1,119.33 | 1,125.46 | 00:00:00 | | 2009-03-17 | 726,600 | 1,140.32 | 1,166.60 | 1,132.75 | 1,163.88 | 00:00:00 | | 2009-03-18 | 520,000 | 1,176.86 | 1,176.86 | 1,157.11 | 1,169.95 | 00:00:00 | | 2009-03-19 | 532,400 | 1,180.39 | 1,186.91 | 1,158.19 | 1,161.81 | 00:00:00 | | 2009-03-20 | 374,600 | 1,165.03 | 1,180.38 | 1,163.59 | 1,170.94 | 00:00:00 | | 2009-03-23 | 461,200 | 1,179.60 | 1,201.23 | 1,179.13 | 1,199.50 | 00:00:00 | | 2009-03-24 | 512,200 | 1,225.94 | 1,225.94 | 1,205.08 | 1,221.70 | 00:00:00 | | 2009-03-25 | 494,400 | 1,216.29 | 1,229.02 | 1,211.20 | 1,229.02 | 00:00:00 | | 2009-03-26 | 586,600 | 1,226.51 | 1,243.97 | 1,216.49 | 1,243.80 | 00:00:00 | | 2009-03-27 | 701,600 | 1,248.70 | 1,256.70 | 1,233.95 | 1,237.51 | 00:00:00 | | 2009-03-30 | 524,800 | 1,239.80 | 1,244.78 | 1,196.32 | 1,197.46 | 00:00:00 | | 2009-03-31 | 502,400 | 1,205.98 | 1,228.21 | 1,203.16 | 1,206.26 | 00:00:00 | | 2009-04-01 | 585,400 | 1,214.06 | 1,238.04 | 1,201.71 | 1,233.36 | 00:00:00 | | 2009-04-02 | 730,200 | 1,254.38 | 1,278.56 | 1,249.94 | 1,276.97 | 00:00:00 | | 2009-04-03 | 617,800 | 1,288.56 | 1,292.60 | 1,274.45 | 1,283.75 | 00:00:00 | | 2009-04-06 | 725,000 | 1,292.42 | 1,315.30 | 1,292.42 | 1,297.85 | 00:00:00 | | 2009-04-07 | 686,400 | 1,296.32 | 1,304.28 | 1,282.41 | 1,300.10 | 00:00:00 | | 2009-04-08 | 750,800 | 1,284.98 | 1,287.59 | 1,260.73 | 1,262.07 | 00:00:00 | | 2009-04-09 | 932,000 | 1,274.03 | 1,317.29 | 1,272.02 | 1,316.35 | 00:00:00 | | 2009-04-10 | 918,400 | 1,340.87 | 1,355.69 | 1,319.52 | 1,336.04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
