|
 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 | | 2001-01-04 | 44,454,000 | 551.53 | 567.16 | 550.91 | 558.02 | 00:00:00 | | 2001-01-05 | 57,828,600 | 559.54 | 581.41 | 555.40 | 580.85 | 00:00:00 | | 2001-01-08 | 55,864,500 | 573.72 | 587.91 | 572.48 | 586.65 | 00:00:00 | | 2001-01-09 | 55,896,700 | 583.85 | 589.92 | 572.55 | 589.92 | 00:00:00 | | 2001-01-10 | 64,237,800 | 586.63 | 593.86 | 560.81 | 560.81 | 00:00:00 | | 2001-01-11 | 51,878,800 | 568.26 | 570.57 | 557.86 | 561.79 | 00:00:00 | | 2001-01-12 | 71,378,700 | 578.95 | 601.09 | 578.95 | 587.87 | 00:00:00 | | 2001-01-15 | 61,196,100 | 595.06 | 608.22 | 588.87 | 599.00 | 00:00:00 | | 2001-01-16 | 60,627,800 | 600.68 | 608.51 | 588.42 | 603.42 | 00:00:00 | | 2001-01-17 | 50,166,000 | 600.75 | 610.47 | 587.26 | 595.83 | 00:00:00 | | 2001-01-18 | 45,376,400 | 597.15 | 612.90 | 596.66 | 604.05 | 00:00:00 | | 2001-01-19 | 43,245,400 | 622.25 | 622.25 | 613.66 | 619.78 | 00:00:00 | | 2001-01-22 | 48,495,300 | 622.52 | 627.45 | 614.08 | 627.45 | 00:00:00 | | 2001-01-26 | 44,373,600 | 623.68 | 624.00 | 591.73 | 591.73 | 00:00:00 | | 2001-01-29 | 46,115,400 | 592.75 | 598.11 | 587.42 | 596.54 | 00:00:00 | | 2001-01-30 | 49,867,300 | 601.29 | 608.05 | 591.34 | 591.34 | 00:00:00 | | 2001-01-31 | 44,212,700 | 594.76 | 617.91 | 593.54 | 617.91 | 00:00:00 | | 2001-02-01 | 39,600,600 | 606.49 | 620.78 | 605.42 | 612.30 | 00:00:00 | | 2001-02-02 | 34,528,900 | 614.51 | 616.67 | 602.13 | 608.48 | 00:00:00 | | 2001-02-05 | 35,407,400 | 594.91 | 595.47 | 575.58 | 579.16 | 00:00:00 | | 2001-02-06 | 32,630,200 | 577.25 | 587.23 | 573.52 | 586.58 | 00:00:00 | | 2001-02-07 | 32,272,000 | 584.93 | 584.93 | 574.44 | 576.19 | 00:00:00 | | 2001-02-08 | 28,224,300 | 577.12 | 591.66 | 577.12 | 591.57 | 00:00:00 | | 2001-02-09 | 37,456,400 | 588.36 | 598.97 | 581.49 | 595.47 | 00:00:00 | | 2001-02-12 | 31,892,300 | 587.62 | 602.90 | 584.37 | 599.20 | 00:00:00 | | 2001-02-13 | 33,673,000 | 603.15 | 605.35 | 594.41 | 598.78 | 00:00:00 | | 2001-02-14 | 41,323,400 | 594.93 | 607.59 | 592.32 | 603.83 | 00:00:00 | | 2001-02-15 | 35,976,400 | 611.26 | 612.26 | 602.41 | 603.63 | 00:00:00 | | 2001-02-16 | 31,952,500 | 605.47 | 611.54 | 604.27 | 604.92 | 00:00:00 | | 2001-02-19 | 31,428,000 | 595.66 | 597.76 | 588.91 | 596.67 | 00:00:00 | | 2001-02-20 | 49,856,800 | 595.77 | 609.36 | 593.17 | 608.74 | 00:00:00 | | 2001-02-21 | 43,914,800 | 605.49 | 605.49 | 594.45 | 594.53 | 00:00:00 | | 2001-02-22 | 43,489,100 | 589.30 | 589.30 | 571.72 | 583.41 | 00:00:00 | | 2001-02-23 | 40,076,500 | 579.97 | 590.49 | 579.45 | 583.52 | 00:00:00 | | 2001-02-26 | 44,898,600 | 585.16 | 588.92 | 580.59 | 585.32 | 00:00:00 | | 2001-02-27 | 47,576,100 | 590.14 | 597.12 | 576.66 | 577.57 | 00:00:00 | | 2001-02-28 | 35,125,700 | 571.64 | 581.44 | 571.04 | 578.10 | 00:00:00 | | 2001-03-02 | 32,968,700 | 574.61 | 574.61 | 557.20 | 559.44 | 00:00:00 | | 2001-03-05 | 30,988,100 | 549.27 | 565.38 | 549.27 | 565.38 | 00:00:00 | | 2001-03-06 | 48,501,800 | 569.14 | 574.90 | 564.12 | 568.15 | 00:00:00 | | 2001-03-07 | 36,405,800 | 574.52 | 576.94 | 566.08 | 568.64 | 00:00:00 | | 2001-03-08 | 34,937,500 | 569.79 | 579.28 | 568.09 | 579.28 | 00:00:00 | | 2001-03-09 | 31,600,300 | 572.11 | 573.67 | 562.53 | 565.76 | 00:00:00 | | 2001-03-12 | 36,093,900 | 554.36 | 556.84 | 545.05 | 545.05 | 00:00:00 | | 2001-03-13 | 35,814,100 | 527.94 | 533.25 | 522.65 | 527.97 | 00:00:00 | | 2001-03-14 | 41,518,800 | 541.42 | 545.00 | 539.12 | 543.28 | 00:00:00 | | 2001-03-15 | 38,519,100 | 523.28 | 542.30 | 522.74 | 541.83 | 00:00:00 | | 2001-03-16 | 33,261,500 | 541.31 | 543.81 | 536.70 | 538.67 | 00:00:00 | | 2001-03-19 | 25,379,900 | 531.84 | 541.20 | 528.88 | 534.33 | 00:00:00 | | 2001-03-20 | 27,952,900 | 542.13 | 542.79 | 531.39 | 531.59 | 00:00:00 | | 2001-03-21 | 36,474,200 | 520.71 | 532.59 | 520.41 | 532.59 | 00:00:00 | | 2001-03-22 | 40,249,900 | 530.88 | 532.25 | 524.25 | 527.05 | 00:00:00 | | 2001-03-23 | 36,437,900 | 532.01 | 539.19 | 531.63 | 537.97 | 00:00:00 | | 2001-03-26 | 43,327,500 | 544.75 | 550.26 | 542.09 | 545.98 | 00:00:00 | | 2001-03-27 | 43,327,300 | 546.27 | 546.27 | 532.90 | 532.90 | 00:00:00 | | 2001-03-28 | 40,264,200 | 541.43 | 541.71 | 528.79 | 528.79 | 00:00:00 | | 2001-03-29 | 48,416,800 | 522.99 | 531.85 | 521.04 | 523.80 | 00:00:00 | | 2001-03-30 | 41,722,500 | 524.63 | 528.60 | 516.97 | 523.22 | 00:00:00 | | 2001-04-02 | 23,182,000 | 520.56 | 522.09 | 512.40 | 515.20 | 00:00:00 | | 2001-04-03 | 27,755,200 | 505.38 | 507.67 | 498.27 | 503.26 | 00:00:00 | | 2001-04-04 | 31,364,000 | 496.03 | 501.32 | 493.57 | 493.69 | 00:00:00 | | 2001-04-06 | 37,358,600 | 518.06 | 518.20 | 504.54 | 506.22 | 00:00:00 | | 2001-04-09 | 28,385,800 | 503.07 | 506.46 | 497.46 | 497.46 | 00:00:00 | | 2001-04-10 | 26,193,400 | 500.97 | 501.65 | 491.21 | 491.21 | 00:00:00 | | 2001-04-11 | 35,428,000 | 505.24 | 508.75 | 501.63 | 507.53 | 00:00:00 | | 2001-04-12 | 40,894,000 | 516.73 | 519.48 | 511.73 | 514.21 | 00:00:00 | | 2001-04-13 | 34,689,100 | 518.64 | 518.65 | 512.35 | 516.10 | 00:00:00 | | 2001-04-16 | 32,865,300 | 514.55 | 518.26 | 508.35 | 508.35 | 00:00:00 | | 2001-04-17 | 31,953,400 | 506.92 | 516.12 | 505.92 | 513.97 | 00:00:00 | | 2001-04-18 | 49,486,300 | 523.26 | 540.00 | 520.31 | 540.00 | 00:00:00 | | 2001-04-19 | 56,158,500 | 567.49 | 581.63 | 558.97 | 563.31 | 00:00:00 | | 2001-04-20 | 47,564,100 | 567.66 | 572.08 | 556.22 | 556.29 | 00:00:00 | | 2001-04-23 | 42,036,900 | 559.09 | 566.47 | 556.52 | 560.94 | 00:00:00 | | 2001-04-24 | 34,670,400 | 552.32 | 556.48 | 547.39 | 555.64 | 00:00:00 | | 2001-04-25 | 37,654,500 | 552.69 | 566.34 | 551.15 | 566.34 | 00:00:00 | | 2001-04-26 | 30,580,200 | 569.58 | 570.99 | 560.84 | 561.62 | 00:00:00 | | 2001-04-27 | 23,112,000 | 561.06 | 563.76 | 553.67 | 556.63 | 00:00:00 | | 2001-04-30 | 37,149,900 | 565.44 | 577.52 | 564.72 | 577.36 | 00:00:00 | | 2001-05-02 | 59,462,200 | 586.27 | 587.18 | 580.39 | 583.70 | 00:00:00 | | 2001-05-03 | 39,007,200 | 583.22 | 584.68 | 576.53 | 584.40 | 00:00:00 | | 2001-05-04 | 39,247,100 | 575.69 | 585.60 | 575.69 | 585.60 | 00:00:00 | | 2001-05-07 | 47,171,900 | 588.88 | 599.05 | 584.79 | 596.50 | 00:00:00 | | 2001-05-08 | 48,439,800 | 594.32 | 597.95 | 590.65 | 590.91 | 00:00:00 | | 2001-05-09 | 52,772,900 | 589.06 | 589.42 | 578.34 | 578.84 | 00:00:00 | | 2001-05-10 | 55,712,600 | 579.16 | 584.33 | 575.43 | 581.38 | 00:00:00 | | 2001-05-11 | 54,670,100 | 581.74 | 584.28 | 577.91 | 583.06 | 00:00:00 | | 2001-05-14 | 52,695,500 | 585.13 | 588.13 | 580.82 | 584.08 | 00:00:00 | | 2001-05-15 | 55,755,200 | 583.73 | 585.74 | 579.08 | 581.30 | 00:00:00 | | 2001-05-16 | 52,925,200 | 578.68 | 585.67 | 572.36 | 572.40 | 00:00:00 | | 2001-05-17 | 56,511,200 | 588.15 | 596.39 | 585.59 | 596.39 | 00:00:00 | | 2001-05-18 | 59,539,700 | 594.56 | 600.54 | 591.63 | 600.54 | 00:00:00 | | 2001-05-21 | 75,010,000 | 606.87 | 620.89 | 606.46 | 618.96 | 00:00:00 | | 2001-05-22 | 79,430,300 | 628.82 | 630.08 | 617.99 | 617.99 | 00:00:00 | | 2001-05-23 | 52,629,100 | 620.03 | 625.80 | 616.56 | 622.60 | 00:00:00 | | 2001-05-24 | 56,154,200 | 614.22 | 624.46 | 612.62 | 622.28 | 00:00:00 | | 2001-05-25 | 63,424,400 | 626.97 | 633.16 | 623.05 | 624.11 | 00:00:00 | | 2001-05-28 | 43,484,100 | 620.20 | 622.67 | 618.14 | 618.47 | 00:00:00 | | 2001-05-29 | 53,044,200 | 616.94 | 632.09 | 615.87 | 632.05 | 00:00:00 | | 2001-05-30 | 44,965,600 | 629.45 | 629.90 | 620.95 | 628.42 | 00:00:00 | | 2001-05-31 | 38,498,300 | 612.45 | 617.66 | 608.80 | 612.16 | 00:00:00 | | 2001-06-01 | 35,879,100 | 615.67 | 617.09 | 603.84 | 607.07 | 00:00:00 | | 2001-06-04 | 34,132,300 | 609.06 | 613.21 | 606.72 | 610.91 | 00:00:00 | | 2001-06-05 | 36,031,300 | 612.63 | 615.00 | 597.66 | 597.66 | 00:00:00 | | 2001-06-06 | 36,031,300 | 612.63 | 615.00 | 597.66 | 597.66 | 00:00:00 | | 2001-06-07 | 32,804,300 | 594.28 | 601.35 | 594.28 | 601.14 | 00:00:00 | | 2001-06-08 | 44,248,300 | 608.48 | 621.90 | 608.33 | 621.78 | 00:00:00 | | 2001-06-11 | 34,012,300 | 612.46 | 615.41 | 607.20 | 608.23 | 00:00:00 | | 2001-06-12 | 31,987,700 | 605.36 | 611.88 | 603.91 | 607.15 | 00:00:00 | | 2001-06-13 | 39,241,500 | 611.79 | 614.05 | 607.48 | 614.05 | 00:00:00 | | 2001-06-14 | 42,052,000 | 612.96 | 623.37 | 610.36 | 613.75 | 00:00:00 | | 2001-06-15 | 37,583,000 | 609.54 | 618.96 | 604.37 | 618.96 | 00:00:00 | | 2001-06-18 | 47,420,700 | 617.66 | 619.82 | 607.93 | 608.78 | 00:00:00 | | 2001-06-19 | 43,662,500 | 606.04 | 615.85 | 605.80 | 608.91 | 00:00:00 | | 2001-06-20 | 44,047,500 | 603.29 | 604.78 | 593.75 | 595.72 | 00:00:00 | | 2001-06-21 | 40,419,600 | 597.72 | 599.76 | 589.46 | 595.53 | 00:00:00 | | 2001-06-22 | 39,523,700 | 597.34 | 602.70 | 593.33 | 599.08 | 00:00:00 | | 2001-06-25 | 30,986,700 | 597.37 | 602.77 | 594.04 | 598.02 | 00:00:00 | | 2001-06-26 | 31,273,500 | 597.81 | 598.96 | 586.12 | 588.71 | 00:00:00 | | 2001-06-27 | 33,038,900 | 587.31 | 590.74 | 580.75 | 584.76 | 00:00:00 | | 2001-06-28 | 268,800 | 585.66 | 591.03 | 582.91 | 583.27 | 00:00:00 | | 2001-06-29 | 225,200 | 594.02 | 595.13 | 589.18 | 595.13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
