|
 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 | | 2001-06-29 | 225,200 | 594.02 | 595.13 | 589.18 | 595.13 | 00:00:00 | | 2001-07-02 | 201,600 | 593.03 | 598.24 | 592.90 | 596.74 | 00:00:00 | | 2001-07-03 | 209,200 | 598.67 | 598.67 | 593.56 | 594.31 | 00:00:00 | | 2001-07-04 | 226,800 | 591.01 | 597.25 | 586.31 | 597.25 | 00:00:00 | | 2001-07-05 | 195,600 | 598.95 | 600.51 | 592.80 | 593.61 | 00:00:00 | | 2001-07-06 | 216,000 | 581.85 | 585.08 | 578.13 | 578.54 | 00:00:00 | | 2001-07-09 | 250,600 | 565.34 | 568.21 | 555.66 | 560.00 | 00:00:00 | | 2001-07-10 | 229,000 | 563.21 | 565.51 | 557.51 | 558.60 | 00:00:00 | | 2001-07-11 | 208,200 | 547.15 | 558.53 | 545.76 | 553.65 | 00:00:00 | | 2001-07-12 | 302,800 | 561.50 | 566.26 | 559.95 | 559.95 | 00:00:00 | | 2001-07-13 | 259,000 | 571.16 | 571.16 | 546.97 | 548.49 | 00:00:00 | | 2001-07-16 | 228,200 | 551.43 | 554.93 | 545.17 | 548.93 | 00:00:00 | | 2001-07-18 | 275,400 | 550.94 | 551.97 | 539.04 | 540.53 | 00:00:00 | | 2001-07-19 | 263,200 | 534.13 | 545.74 | 534.13 | 545.74 | 00:00:00 | | 2001-07-20 | 275,200 | 540.26 | 541.95 | 534.39 | 537.71 | 00:00:00 | | 2001-07-23 | 265,200 | 535.00 | 538.35 | 522.38 | 524.21 | 00:00:00 | | 2001-07-24 | 485,600 | 518.94 | 527.37 | 512.78 | 526.62 | 00:00:00 | | 2001-07-25 | 371,400 | 519.74 | 528.33 | 516.64 | 526.08 | 00:00:00 | | 2001-07-26 | 313,200 | 529.65 | 531.96 | 527.22 | 529.22 | 00:00:00 | | 2001-07-27 | 396,000 | 536.86 | 542.58 | 534.94 | 541.13 | 00:00:00 | | 2001-07-30 | 274,200 | 542.08 | 542.08 | 532.85 | 533.53 | 00:00:00 | | 2001-07-31 | 202,400 | 534.84 | 541.55 | 532.55 | 541.55 | 00:00:00 | | 2001-08-01 | 441,200 | 546.30 | 563.67 | 542.00 | 562.79 | 00:00:00 | | 2001-08-02 | 445,800 | 565.39 | 572.03 | 557.29 | 567.46 | 00:00:00 | | 2001-08-03 | 267,800 | 572.00 | 572.00 | 563.55 | 568.69 | 00:00:00 | | 2001-08-06 | 375,400 | 564.72 | 573.56 | 563.53 | 569.37 | 00:00:00 | | 2001-08-07 | 366,600 | 562.17 | 568.57 | 561.29 | 567.50 | 00:00:00 | | 2001-08-08 | 362,200 | 568.07 | 568.85 | 561.35 | 565.94 | 00:00:00 | | 2001-08-09 | 318,600 | 554.46 | 559.17 | 549.67 | 549.67 | 00:00:00 | | 2001-08-10 | 286,600 | 556.04 | 558.27 | 552.00 | 555.34 | 00:00:00 | | 2001-08-13 | 298,600 | 558.48 | 562.00 | 552.17 | 562.00 | 00:00:00 | | 2001-08-14 | 539,400 | 565.20 | 577.24 | 564.86 | 577.15 | 00:00:00 | | 2001-08-16 | 525,600 | 571.19 | 582.80 | 569.53 | 580.95 | 00:00:00 | | 2001-08-17 | 437,400 | 581.52 | 585.36 | 577.10 | 580.99 | 00:00:00 | | 2001-08-20 | 381,800 | 568.58 | 574.16 | 566.42 | 567.09 | 00:00:00 | | 2001-08-21 | 356,400 | 571.77 | 572.86 | 561.44 | 568.68 | 00:00:00 | | 2001-08-22 | 525,800 | 560.53 | 575.30 | 560.53 | 574.87 | 00:00:00 | | 2001-08-23 | 482,200 | 578.62 | 580.51 | 568.82 | 570.07 | 00:00:00 | | 2001-08-24 | 415,200 | 571.97 | 573.19 | 563.90 | 569.31 | 00:00:00 | | 2001-08-27 | 478,600 | 577.46 | 585.34 | 574.71 | 578.74 | 00:00:00 | | 2001-08-28 | 445,200 | 577.75 | 578.62 | 573.10 | 576.51 | 00:00:00 | | 2001-08-29 | 469,000 | 569.77 | 570.03 | 563.28 | 565.63 | 00:00:00 | | 2001-08-30 | 711,800 | 555.98 | 564.36 | 554.47 | 564.36 | 00:00:00 | | 2001-08-31 | 720,400 | 552.78 | 554.48 | 542.21 | 545.11 | 00:00:00 | | 2001-09-03 | 415,200 | 545.02 | 547.63 | 539.17 | 541.83 | 00:00:00 | | 2001-09-04 | 0 | 543.10 | 558.79 | 540.33 | 558.79 | 00:00:00 | | 2001-09-05 | 788,800 | 550.43 | 553.61 | 547.88 | 551.91 | 00:00:00 | | 2001-09-06 | 588,200 | 552.41 | 559.17 | 551.35 | 552.59 | 00:00:00 | | 2001-09-07 | 491,200 | 546.79 | 555.51 | 544.73 | 555.08 | 00:00:00 | | 2001-09-10 | 595,800 | 547.99 | 551.26 | 545.16 | 550.73 | 00:00:00 | | 2001-09-11 | 0 | 550.90 | 553.61 | 539.72 | 540.57 | 00:00:00 | | 2001-09-12 | 0 | 490.14 | 499.90 | 474.58 | 475.60 | 00:00:00 | | 2001-09-13 | 0 | 491.61 | 499.25 | 484.49 | 499.25 | 00:00:00 | | 2001-09-14 | 0 | 497.15 | 497.15 | 472.98 | 482.29 | 00:00:00 | | 2001-09-17 | 0 | 475.31 | 476.42 | 464.39 | 468.76 | 00:00:00 | | 2001-09-18 | 0 | 481.45 | 485.12 | 478.24 | 484.93 | 00:00:00 | | 2001-09-19 | 783,800 | 484.16 | 491.99 | 480.40 | 486.75 | 00:00:00 | | 2001-09-20 | 627,800 | 482.79 | 482.79 | 473.50 | 480.27 | 00:00:00 | | 2001-09-21 | 564,200 | 466.57 | 472.31 | 463.54 | 472.31 | 00:00:00 | | 2001-09-24 | 538,800 | 473.75 | 482.19 | 471.91 | 482.19 | 00:00:00 | | 2001-09-25 | 640,200 | 491.59 | 491.68 | 470.38 | 472.13 | 00:00:00 | | 2001-09-26 | 423,400 | 473.41 | 475.80 | 468.48 | 472.85 | 00:00:00 | | 2001-09-27 | 453,200 | 467.45 | 472.38 | 464.42 | 472.38 | 00:00:00 | | 2001-09-28 | 426,700 | 475.56 | 483.21 | 472.71 | 479.68 | 00:00:00 | | 2001-10-04 | 548,000 | 498.87 | 501.22 | 494.76 | 500.64 | 00:00:00 | | 2001-10-05 | 781,800 | 499.80 | 502.11 | 496.66 | 501.92 | 00:00:00 | | 2001-10-08 | 687,400 | 497.44 | 501.56 | 493.12 | 496.13 | 00:00:00 | | 2001-10-09 | 655,200 | 501.02 | 509.21 | 501.02 | 507.61 | 00:00:00 | | 2001-10-10 | 474,800 | 503.08 | 505.41 | 500.44 | 503.46 | 00:00:00 | | 2001-10-11 | 598,600 | 514.84 | 519.56 | 513.87 | 517.05 | 00:00:00 | | 2001-10-12 | 628,200 | 526.06 | 526.20 | 510.93 | 516.40 | 00:00:00 | | 2001-10-15 | 373,200 | 513.55 | 517.47 | 511.29 | 513.99 | 00:00:00 | | 2001-10-16 | 419,600 | 514.43 | 522.16 | 514.04 | 521.91 | 00:00:00 | | 2001-10-17 | 448,600 | 527.81 | 529.54 | 522.37 | 528.29 | 00:00:00 | | 2001-10-18 | 387,800 | 522.31 | 526.49 | 519.41 | 524.21 | 00:00:00 | | 2001-10-19 | 661,600 | 522.93 | 530.08 | 521.42 | 528.04 | 00:00:00 | | 2001-10-23 | 466,400 | 533.68 | 538.29 | 530.45 | 530.50 | 00:00:00 | | 2001-10-24 | 382,200 | 532.63 | 541.96 | 531.46 | 541.49 | 00:00:00 | | 2001-10-25 | 641,000 | 542.83 | 545.12 | 539.62 | 542.19 | 00:00:00 | | 2001-10-26 | 359,600 | 545.15 | 547.25 | 539.91 | 543.41 | 00:00:00 | | 2001-10-29 | 412,800 | 548.22 | 550.93 | 544.07 | 547.87 | 00:00:00 | | 2001-10-30 | 359,400 | 538.99 | 539.93 | 533.20 | 533.87 | 00:00:00 | | 2001-10-31 | 592,400 | 530.53 | 537.81 | 529.75 | 537.81 | 00:00:00 | | 2001-11-01 | 461,600 | 540.63 | 546.12 | 536.20 | 544.09 | 00:00:00 | | 2001-11-02 | 855,800 | 547.99 | 554.05 | 547.51 | 550.57 | 00:00:00 | | 2001-11-05 | 417,400 | 555.62 | 561.62 | 552.89 | 561.62 | 00:00:00 | | 2001-11-06 | 494,000 | 567.35 | 569.82 | 565.47 | 565.47 | 00:00:00 | | 2001-11-07 | 449,400 | 567.03 | 567.94 | 560.88 | 562.03 | 00:00:00 | | 2001-11-08 | 531,400 | 564.82 | 574.75 | 564.82 | 573.04 | 00:00:00 | | 2001-11-09 | 823,600 | 575.10 | 579.19 | 569.71 | 576.75 | 00:00:00 | | 2001-11-12 | 743,000 | 581.71 | 584.48 | 575.58 | 584.48 | 00:00:00 | | 2001-11-13 | 861,800 | 580.87 | 589.64 | 577.19 | 588.83 | 00:00:00 | | 2001-11-14 | 943,800 | 595.00 | 606.68 | 592.89 | 606.68 | 00:00:00 | | 2001-11-15 | 803,800 | 602.09 | 612.32 | 600.72 | 606.44 | 00:00:00 | | 2001-11-16 | 705,200 | 605.71 | 612.53 | 602.83 | 610.88 | 00:00:00 | | 2001-11-19 | 973,000 | 610.77 | 630.02 | 610.77 | 626.43 | 00:00:00 | | 2001-11-20 | 918,000 | 630.97 | 636.06 | 614.19 | 616.33 | 00:00:00 | | 2001-11-21 | 709,200 | 609.88 | 621.17 | 609.18 | 615.45 | 00:00:00 | | 2001-11-22 | 771,400 | 617.82 | 624.56 | 609.81 | 624.56 | 00:00:00 | | 2001-11-23 | 802,000 | 627.45 | 647.20 | 627.45 | 645.18 | 00:00:00 | | 2001-11-26 | 783,800 | 655.08 | 674.56 | 654.87 | 674.56 | 00:00:00 | | 2001-11-27 | 807,400 | 674.61 | 680.91 | 661.44 | 670.10 | 00:00:00 | | 2001-11-28 | 717,800 | 661.98 | 665.07 | 630.76 | 632.02 | 00:00:00 | | 2001-11-29 | 651,000 | 624.18 | 641.11 | 616.51 | 628.86 | 00:00:00 | | 2001-11-30 | 792,600 | 645.63 | 649.40 | 640.23 | 643.89 | 00:00:00 | | 2001-12-03 | 888,600 | 643.61 | 654.00 | 631.87 | 650.66 | 00:00:00 | | 2001-12-04 | 897,600 | 648.51 | 656.33 | 642.74 | 649.90 | 00:00:00 | | 2001-12-05 | 789,600 | 663.48 | 696.06 | 663.48 | 688.31 | 00:00:00 | | 2001-12-06 | 869,600 | 707.06 | 715.93 | 678.81 | 686.61 | 00:00:00 | | 2001-12-07 | 670,400 | 691.37 | 708.15 | 683.62 | 704.50 | 00:00:00 | | 2001-12-10 | 669,000 | 701.36 | 702.01 | 665.74 | 668.77 | 00:00:00 | | 2001-12-11 | 565,200 | 659.76 | 671.68 | 655.65 | 670.08 | 00:00:00 | | 2001-12-12 | 539,200 | 667.01 | 683.26 | 658.17 | 681.43 | 00:00:00 | | 2001-12-13 | 577,000 | 682.47 | 684.31 | 667.95 | 676.59 | 00:00:00 | | 2001-12-14 | 498,200 | 666.99 | 676.66 | 660.76 | 665.20 | 00:00:00 | | 2001-12-17 | 531,800 | 661.29 | 662.08 | 645.87 | 648.28 | 00:00:00 | | 2001-12-18 | 600,200 | 655.97 | 662.59 | 639.62 | 643.76 | 00:00:00 | | 2001-12-19 | 627,600 | 652.91 | 654.63 | 642.65 | 647.05 | 00:00:00 | | 2001-12-20 | 504,000 | 649.30 | 666.48 | 642.86 | 664.51 | 00:00:00 | | 2001-12-21 | 355,200 | 651.90 | 653.93 | 641.70 | 644.71 | 00:00:00 | | 2001-12-24 | 390,800 | 647.73 | 655.30 | 642.26 | 646.49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
