|
 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 | | 2009-04-10 | 918,400 | 1,340.87 | 1,355.69 | 1,319.52 | 1,336.04 | 00:00:00 | | 2009-04-13 | 815,000 | 1,341.74 | 1,353.27 | 1,328.99 | 1,338.26 | 00:00:00 | | 2009-04-14 | 932,000 | 1,353.25 | 1,356.31 | 1,323.64 | 1,342.63 | 00:00:00 | | 2009-04-15 | 806,800 | 1,321.60 | 1,341.32 | 1,305.16 | 1,333.09 | 00:00:00 | | 2009-04-16 | 743,400 | 1,356.88 | 1,371.28 | 1,334.65 | 1,336.72 | 00:00:00 | | 2009-04-17 | 790,000 | 1,354.93 | 1,360.90 | 1,316.11 | 1,329.00 | 00:00:00 | | 2009-04-20 | 562,200 | 1,331.76 | 1,338.90 | 1,311.73 | 1,336.39 | 00:00:00 | | 2009-04-21 | 636,400 | 1,307.95 | 1,338.48 | 1,303.22 | 1,336.81 | 00:00:00 | | 2009-04-22 | 728,600 | 1,347.79 | 1,360.41 | 1,336.41 | 1,356.02 | 00:00:00 | | 2009-04-23 | 745,600 | 1,367.30 | 1,371.95 | 1,353.16 | 1,368.80 | 00:00:00 | | 2009-04-24 | 680,000 | 1,371.81 | 1,375.80 | 1,343.55 | 1,354.10 | 00:00:00 | | 2009-04-27 | 544,600 | 1,358.20 | 1,366.66 | 1,334.02 | 1,339.83 | 00:00:00 | | 2009-04-28 | 756,800 | 1,344.77 | 1,353.80 | 1,298.86 | 1,300.24 | 00:00:00 | | 2009-04-29 | 598,800 | 1,310.62 | 1,338.43 | 1,299.98 | 1,338.42 | 00:00:00 | | 2009-04-30 | 811,200 | 1,353.67 | 1,377.82 | 1,350.46 | 1,369.36 | 00:00:00 | | 2009-05-04 | 748,800 | 1,386.02 | 1,397.92 | 1,381.12 | 1,397.92 | 00:00:00 | | 2009-05-06 | 738,400 | 1,399.82 | 1,408.57 | 1,385.35 | 1,393.45 | 00:00:00 | | 2009-05-07 | 769,600 | 1,414.55 | 1,415.48 | 1,389.82 | 1,401.08 | 00:00:00 | | 2009-05-08 | 732,000 | 1,400.47 | 1,412.14 | 1,390.83 | 1,412.13 | 00:00:00 | | 2009-05-11 | 681,400 | 1,416.42 | 1,420.31 | 1,405.42 | 1,415.16 | 00:00:00 | | 2009-05-12 | 770,400 | 1,406.44 | 1,411.21 | 1,395.91 | 1,403.51 | 00:00:00 | | 2009-05-13 | 713,800 | 1,409.59 | 1,414.63 | 1,400.35 | 1,414.52 | 00:00:00 | | 2009-05-14 | 700,600 | 1,395.60 | 1,400.38 | 1,380.91 | 1,380.95 | 00:00:00 | | 2009-05-15 | 702,600 | 1,395.15 | 1,399.84 | 1,385.83 | 1,391.73 | 00:00:00 | | 2009-05-18 | 552,200 | 1,385.71 | 1,387.20 | 1,366.58 | 1,386.68 | 00:00:00 | | 2009-05-19 | 767,400 | 1,416.95 | 1,428.21 | 1,411.89 | 1,428.21 | 00:00:00 | | 2009-05-20 | 698,200 | 1,427.98 | 1,436.92 | 1,424.60 | 1,435.70 | 00:00:00 | | 2009-05-21 | 867,200 | 1,431.03 | 1,433.07 | 1,412.73 | 1,421.65 | 00:00:00 | | 2009-05-22 | 675,400 | 1,406.27 | 1,431.32 | 1,402.80 | 1,403.75 | 00:00:00 | | 2009-05-25 | 824,000 | 1,393.99 | 1,414.14 | 1,315.21 | 1,400.90 | 00:00:00 | | 2009-05-26 | 655,600 | 1,407.58 | 1,409.29 | 1,361.58 | 1,372.04 | 00:00:00 | | 2009-05-27 | 776,600 | 1,394.74 | 1,396.77 | 1,360.30 | 1,362.02 | 00:00:00 | | 2009-05-28 | 634,000 | 1,355.89 | 1,392.17 | 1,345.10 | 1,392.17 | 00:00:00 | | 2009-05-29 | 540,400 | 1,393.25 | 1,398.44 | 1,380.68 | 1,395.89 | 00:00:00 | | 2009-06-01 | 552,600 | 1,394.92 | 1,415.10 | 1,384.45 | 1,415.10 | 00:00:00 | | 2009-06-02 | 692,200 | 1,437.15 | 1,437.76 | 1,411.62 | 1,412.85 | 00:00:00 | | 2009-06-03 | 728,200 | 1,423.80 | 1,427.05 | 1,402.76 | 1,414.89 | 00:00:00 | | 2009-06-04 | 579,400 | 1,410.24 | 1,411.11 | 1,375.94 | 1,378.14 | 00:00:00 | | 2009-06-05 | 509,000 | 1,392.63 | 1,394.71 | 1,373.24 | 1,394.71 | 00:00:00 | | 2009-06-08 | 513,600 | 1,394.23 | 1,411.27 | 1,387.41 | 1,393.30 | 00:00:00 | | 2009-06-09 | 477,600 | 1,406.66 | 1,410.00 | 1,371.52 | 1,371.84 | 00:00:00 | | 2009-06-10 | 497,200 | 1,379.61 | 1,414.88 | 1,376.46 | 1,414.88 | 00:00:00 | | 2009-06-11 | 483,800 | 1,411.92 | 1,435.28 | 1,407.50 | 1,419.39 | 00:00:00 | | 2009-06-12 | 506,600 | 1,428.87 | 1,436.23 | 1,416.50 | 1,428.59 | 00:00:00 | | 2009-06-15 | 432,800 | 1,427.75 | 1,427.75 | 1,401.19 | 1,412.42 | 00:00:00 | | 2009-06-16 | 472,600 | 1,394.70 | 1,410.01 | 1,389.33 | 1,399.15 | 00:00:00 | | 2009-06-17 | 453,800 | 1,391.97 | 1,397.21 | 1,384.13 | 1,391.17 | 00:00:00 | | 2009-06-18 | 497,000 | 1,390.22 | 1,396.75 | 1,371.38 | 1,375.76 | 00:00:00 | | 2009-06-19 | 468,000 | 1,386.52 | 1,388.75 | 1,369.76 | 1,383.34 | 00:00:00 | | 2009-06-22 | 400,400 | 1,381.85 | 1,399.92 | 1,379.75 | 1,399.71 | 00:00:00 | | 2009-06-23 | 497,800 | 1,369.87 | 1,374.44 | 1,354.98 | 1,360.54 | 00:00:00 | | 2009-06-24 | 431,000 | 1,366.01 | 1,370.00 | 1,350.31 | 1,363.79 | 00:00:00 | | 2009-06-25 | 446,400 | 1,366.78 | 1,402.35 | 1,366.78 | 1,392.73 | 00:00:00 | | 2009-06-26 | 423,800 | 1,401.57 | 1,404.01 | 1,388.38 | 1,394.53 | 00:00:00 | | 2009-06-29 | 422,600 | 1,399.64 | 1,408.94 | 1,386.03 | 1,388.45 | 00:00:00 | | 2009-06-30 | 469,800 | 1,402.30 | 1,409.10 | 1,385.76 | 1,390.07 | 00:00:00 | | 2009-07-01 | 503,600 | 1,386.33 | 1,414.79 | 1,381.09 | 1,411.66 | 00:00:00 | | 2009-07-02 | 463,000 | 1,419.15 | 1,419.15 | 1,403.18 | 1,411.48 | 00:00:00 | | 2009-07-03 | 397,400 | 1,389.93 | 1,420.04 | 1,389.39 | 1,420.04 | 00:00:00 | | 2009-07-06 | 380,000 | 1,419.17 | 1,434.31 | 1,416.20 | 1,428.94 | 00:00:00 | | 2009-07-07 | 451,000 | 1,434.47 | 1,439.57 | 1,426.95 | 1,434.20 | 00:00:00 | | 2009-07-08 | 433,400 | 1,424.92 | 1,431.02 | 1,412.68 | 1,431.02 | 00:00:00 | | 2009-07-09 | 434,400 | 1,428.74 | 1,443.81 | 1,426.41 | 1,430.89 | 00:00:00 | | 2009-07-10 | 454,800 | 1,435.52 | 1,436.50 | 1,415.99 | 1,428.62 | 00:00:00 | | 2009-07-13 | 444,200 | 1,426.31 | 1,426.31 | 1,378.12 | 1,378.12 | 00:00:00 | | 2009-07-14 | 425,400 | 1,400.53 | 1,402.00 | 1,377.60 | 1,385.56 | 00:00:00 | | 2009-07-15 | 396,400 | 1,402.76 | 1,422.41 | 1,402.28 | 1,420.86 | 00:00:00 | | 2009-07-16 | 422,400 | 1,438.02 | 1,442.10 | 1,426.51 | 1,432.22 | 00:00:00 | | 2009-07-17 | 402,800 | 1,443.49 | 1,445.60 | 1,432.80 | 1,440.10 | 00:00:00 | | 2009-07-20 | 504,000 | 1,447.85 | 1,480.49 | 1,447.11 | 1,478.51 | 00:00:00 | | 2009-07-21 | 513,000 | 1,489.45 | 1,496.87 | 1,480.64 | 1,488.99 | 00:00:00 | | 2009-07-22 | 506,000 | 1,492.37 | 1,496.49 | 1,485.04 | 1,494.04 | 00:00:00 | | 2009-07-23 | 641,600 | 1,495.39 | 1,504.70 | 1,484.83 | 1,496.49 | 00:00:00 | | 2009-07-24 | 531,000 | 1,508.32 | 1,510.82 | 1,496.89 | 1,502.59 | 00:00:00 | | 2009-07-27 | 503,200 | 1,510.75 | 1,529.26 | 1,505.85 | 1,524.05 | 00:00:00 | | 2009-07-28 | 429,600 | 1,521.49 | 1,528.55 | 1,518.50 | 1,526.03 | 00:00:00 | | 2009-07-29 | 485,200 | 1,524.08 | 1,529.80 | 1,516.03 | 1,524.32 | 00:00:00 | | 2009-07-30 | 430,400 | 1,524.56 | 1,535.36 | 1,511.13 | 1,534.74 | 00:00:00 | | 2009-07-31 | 465,600 | 1,543.05 | 1,559.07 | 1,536.86 | 1,557.29 | 00:00:00 | | 2009-08-03 | 489,000 | 1,561.94 | 1,570.01 | 1,554.77 | 1,564.98 | 00:00:00 | | 2009-08-04 | 588,400 | 1,576.95 | 1,586.12 | 1,558.47 | 1,566.37 | 00:00:00 | | 2009-08-05 | 492,800 | 1,571.71 | 1,575.03 | 1,557.79 | 1,559.47 | 00:00:00 | | 2009-08-06 | 491,000 | 1,555.64 | 1,572.17 | 1,546.50 | 1,565.04 | 00:00:00 | | 2009-08-07 | 476,400 | 1,563.13 | 1,576.80 | 1,559.18 | 1,576.00 | 00:00:00 | | 2009-08-10 | 489,800 | 1,585.35 | 1,588.15 | 1,573.22 | 1,576.11 | 00:00:00 | | 2009-08-11 | 571,200 | 1,572.33 | 1,580.44 | 1,570.51 | 1,579.21 | 00:00:00 | | 2009-08-12 | 507,000 | 1,571.74 | 1,571.74 | 1,552.51 | 1,565.35 | 00:00:00 | | 2009-08-13 | 560,200 | 1,578.95 | 1,581.34 | 1,564.64 | 1,564.64 | 00:00:00 | | 2009-08-14 | 604,400 | 1,582.21 | 1,594.46 | 1,579.17 | 1,591.41 | 00:00:00 | | 2009-08-17 | 593,800 | 1,588.73 | 1,588.73 | 1,541.74 | 1,547.06 | 00:00:00 | | 2009-08-18 | 597,400 | 1,534.22 | 1,560.73 | 1,530.65 | 1,550.24 | 00:00:00 | | 2009-08-19 | 520,800 | 1,555.03 | 1,564.90 | 1,545.93 | 1,545.96 | 00:00:00 | | 2009-08-20 | 454,200 | 1,559.99 | 1,577.08 | 1,544.50 | 1,576.39 | 00:00:00 | | 2009-08-21 | 513,200 | 1,582.61 | 1,590.15 | 1,564.45 | 1,580.98 | 00:00:00 | | 2009-08-24 | 540,200 | 1,604.31 | 1,614.05 | 1,602.34 | 1,612.22 | 00:00:00 | | 2009-08-25 | 460,200 | 1,603.03 | 1,610.33 | 1,596.00 | 1,601.38 | 00:00:00 | | 2009-08-26 | 450,400 | 1,607.70 | 1,615.05 | 1,602.40 | 1,614.12 | 00:00:00 | | 2009-08-27 | 425,600 | 1,608.83 | 1,614.07 | 1,590.98 | 1,599.33 | 00:00:00 | | 2009-08-28 | 454,600 | 1,612.93 | 1,616.29 | 1,599.68 | 1,607.94 | 00:00:00 | | 2009-08-31 | 442,800 | 1,607.61 | 1,611.65 | 1,580.28 | 1,591.85 | 00:00:00 | | 2009-09-01 | 443,400 | 1,592.29 | 1,624.34 | 1,583.11 | 1,623.06 | 00:00:00 | | 2009-09-02 | 560,400 | 1,598.66 | 1,622.82 | 1,592.48 | 1,613.16 | 00:00:00 | | 2009-09-03 | 491,600 | 1,614.53 | 1,620.06 | 1,605.96 | 1,613.53 | 00:00:00 | | 2009-09-04 | 593,800 | 1,623.07 | 1,623.07 | 1,597.20 | 1,608.90 | 00:00:00 | | 2009-09-07 | 410,400 | 1,618.79 | 1,619.98 | 1,601.04 | 1,608.57 | 00:00:00 | | 2009-09-08 | 522,400 | 1,616.48 | 1,622.73 | 1,610.91 | 1,619.69 | 00:00:00 | | 2009-09-09 | 516,600 | 1,622.25 | 1,622.81 | 1,602.69 | 1,607.77 | 00:00:00 | | 2009-09-10 | 580,000 | 1,615.71 | 1,644.68 | 1,613.76 | 1,644.68 | 00:00:00 | | 2009-09-11 | 512,600 | 1,644.31 | 1,653.77 | 1,639.83 | 1,651.70 | 00:00:00 | | 2009-09-14 | 428,200 | 1,653.17 | 1,653.59 | 1,628.96 | 1,634.91 | 00:00:00 | | 2009-09-15 | 548,200 | 1,646.29 | 1,654.92 | 1,640.87 | 1,653.40 | 00:00:00 | | 2009-09-16 | 567,200 | 1,660.43 | 1,693.84 | 1,660.43 | 1,683.33 | 00:00:00 | | 2009-09-17 | 526,600 | 1,700.19 | 1,704.88 | 1,682.04 | 1,695.47 | 00:00:00 | | 2009-09-18 | 499,400 | 1,695.17 | 1,713.22 | 1,691.64 | 1,699.71 | 00:00:00 | | 2009-09-21 | 516,800 | 1,700.56 | 1,709.34 | 1,691.92 | 1,695.50 | 00:00:00 | | 2009-09-22 | 447,600 | 1,701.96 | 1,720.73 | 1,701.57 | 1,718.88 | 00:00:00 | | 2009-09-23 | 502,600 | 1,723.03 | 1,723.17 | 1,705.98 | 1,711.47 | 00:00:00 | | 2009-09-24 | 420,600 | 1,706.19 | 1,715.55 | 1,680.96 | 1,693.88 | 00:00:00 | | 2009-09-25 | 391,200 | 1,686.41 | 1,691.71 | 1,662.52 | 1,691.48 | 00:00:00 | | 2009-09-28 | 351,000 | 1,678.57 | 1,685.34 | 1,668.97 | 1,675.55 | 00:00:00 | | 2009-09-29 | 343,400 | 1,695.94 | 1,696.71 | 1,680.69 | 1,690.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
