|
 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 | | 2001-12-24 | 390,800 | 647.73 | 655.30 | 642.26 | 646.49 | 00:00:00 | | 2001-12-26 | 568,400 | 650.23 | 655.20 | 648.84 | 653.87 | 00:00:00 | | 2001-12-27 | 541,600 | 650.31 | 672.55 | 646.30 | 668.55 | 00:00:00 | | 2001-12-28 | 514,800 | 680.22 | 695.96 | 680.22 | 693.70 | 00:00:00 | | 2002-01-02 | 618,800 | 698.00 | 725.06 | 690.36 | 724.95 | 00:00:00 | | 2002-01-03 | 752,600 | 726.76 | 735.77 | 722.35 | 727.66 | 00:00:00 | | 2002-01-04 | 630,600 | 744.46 | 750.83 | 739.14 | 747.72 | 00:00:00 | | 2002-01-07 | 753,600 | 748.54 | 757.81 | 735.55 | 751.48 | 00:00:00 | | 2002-01-08 | 799,400 | 747.21 | 750.89 | 734.76 | 734.76 | 00:00:00 | | 2002-01-09 | 942,600 | 732.38 | 751.61 | 729.34 | 751.61 | 00:00:00 | | 2002-01-10 | 1,057,200 | 747.44 | 751.83 | 728.22 | 728.23 | 00:00:00 | | 2002-01-11 | 799,000 | 737.31 | 742.34 | 718.74 | 727.36 | 00:00:00 | | 2002-01-14 | 751,400 | 721.43 | 744.03 | 720.78 | 744.03 | 00:00:00 | | 2002-01-15 | 730,800 | 732.58 | 732.58 | 716.34 | 718.64 | 00:00:00 | | 2002-01-16 | 548,400 | 718.08 | 723.89 | 710.95 | 710.95 | 00:00:00 | | 2002-01-17 | 714,800 | 703.43 | 715.90 | 698.30 | 713.50 | 00:00:00 | | 2002-01-18 | 537,600 | 713.35 | 718.39 | 705.21 | 708.47 | 00:00:00 | | 2002-01-21 | 522,400 | 704.73 | 717.35 | 701.01 | 717.35 | 00:00:00 | | 2002-01-22 | 700,400 | 721.65 | 731.09 | 717.77 | 724.36 | 00:00:00 | | 2002-01-23 | 588,800 | 715.79 | 742.84 | 714.61 | 742.62 | 00:00:00 | | 2002-01-24 | 717,400 | 749.60 | 763.42 | 748.18 | 757.71 | 00:00:00 | | 2002-01-25 | 760,400 | 769.51 | 784.12 | 766.59 | 774.68 | 00:00:00 | | 2002-01-28 | 705,800 | 787.65 | 787.65 | 773.49 | 780.24 | 00:00:00 | | 2002-01-29 | 679,200 | 780.47 | 784.46 | 769.53 | 774.03 | 00:00:00 | | 2002-01-30 | 778,400 | 748.78 | 759.24 | 745.77 | 749.45 | 00:00:00 | | 2002-01-31 | 670,600 | 761.12 | 762.22 | 742.89 | 748.07 | 00:00:00 | | 2002-02-04 | 555,000 | 740.98 | 747.36 | 728.58 | 730.21 | 00:00:00 | | 2002-02-05 | 553,600 | 720.70 | 739.91 | 718.86 | 739.91 | 00:00:00 | | 2002-02-06 | 585,600 | 736.45 | 745.63 | 736.45 | 741.55 | 00:00:00 | | 2002-02-07 | 504,400 | 736.62 | 746.96 | 724.69 | 727.71 | 00:00:00 | | 2002-02-08 | 522,800 | 730.82 | 739.66 | 722.53 | 739.66 | 00:00:00 | | 2002-02-14 | 759,400 | 764.15 | 796.18 | 762.41 | 796.18 | 00:00:00 | | 2002-02-15 | 748,000 | 781.99 | 793.67 | 781.66 | 783.59 | 00:00:00 | | 2002-02-18 | 869,400 | 783.75 | 795.37 | 782.93 | 790.37 | 00:00:00 | | 2002-02-19 | 678,000 | 794.33 | 797.73 | 779.95 | 782.27 | 00:00:00 | | 2002-02-20 | 589,400 | 774.01 | 780.54 | 769.71 | 776.89 | 00:00:00 | | 2002-02-21 | 639,400 | 788.63 | 789.48 | 772.50 | 787.62 | 00:00:00 | | 2002-02-22 | 683,600 | 774.78 | 792.64 | 773.40 | 792.00 | 00:00:00 | | 2002-02-25 | 479,000 | 796.80 | 801.97 | 786.73 | 791.48 | 00:00:00 | | 2002-02-26 | 591,200 | 806.22 | 810.43 | 795.42 | 801.14 | 00:00:00 | | 2002-02-27 | 695,000 | 800.70 | 822.11 | 800.70 | 822.11 | 00:00:00 | | 2002-02-28 | 676,000 | 825.12 | 826.60 | 815.52 | 819.99 | 00:00:00 | | 2002-03-04 | 621,800 | 842.21 | 847.39 | 834.21 | 834.21 | 00:00:00 | | 2002-03-05 | 763,000 | 847.86 | 847.86 | 834.95 | 841.95 | 00:00:00 | | 2002-03-06 | 905,000 | 840.45 | 850.61 | 837.05 | 843.06 | 00:00:00 | | 2002-03-07 | 734,600 | 847.86 | 850.08 | 826.20 | 829.44 | 00:00:00 | | 2002-03-08 | 626,600 | 828.90 | 833.72 | 815.54 | 825.27 | 00:00:00 | | 2002-03-11 | 541,800 | 828.22 | 830.38 | 818.43 | 827.02 | 00:00:00 | | 2002-03-12 | 651,600 | 824.48 | 846.03 | 824.48 | 846.03 | 00:00:00 | | 2002-03-13 | 593,000 | 841.93 | 854.48 | 839.48 | 849.13 | 00:00:00 | | 2002-03-14 | 686,400 | 846.64 | 856.86 | 829.05 | 856.86 | 00:00:00 | | 2002-03-15 | 717,200 | 847.57 | 868.02 | 845.40 | 860.36 | 00:00:00 | | 2002-03-18 | 753,800 | 877.19 | 878.32 | 863.65 | 869.71 | 00:00:00 | | 2002-03-19 | 701,800 | 872.65 | 890.44 | 869.86 | 889.98 | 00:00:00 | | 2002-03-20 | 760,400 | 895.33 | 903.79 | 882.10 | 887.48 | 00:00:00 | | 2002-03-21 | 648,200 | 875.61 | 891.56 | 875.61 | 885.64 | 00:00:00 | | 2002-03-22 | 664,200 | 890.32 | 908.40 | 883.26 | 895.98 | 00:00:00 | | 2002-03-25 | 0 | 901.43 | 903.77 | 879.41 | 879.41 | 00:00:00 | | 2002-03-26 | 465,600 | 872.57 | 884.18 | 872.57 | 881.03 | 00:00:00 | | 2002-03-27 | 608,000 | 888.32 | 903.98 | 884.84 | 902.46 | 00:00:00 | | 2002-03-28 | 654,200 | 905.19 | 914.93 | 892.67 | 892.67 | 00:00:00 | | 2002-03-29 | 455,000 | 902.05 | 906.25 | 893.18 | 895.58 | 00:00:00 | | 2002-04-01 | 489,800 | 900.47 | 900.47 | 874.90 | 875.83 | 00:00:00 | | 2002-04-02 | 506,200 | 878.90 | 905.34 | 871.45 | 905.34 | 00:00:00 | | 2002-04-03 | 547,800 | 899.98 | 919.89 | 898.28 | 918.59 | 00:00:00 | | 2002-04-04 | 500,400 | 912.94 | 920.87 | 908.82 | 918.01 | 00:00:00 | | 2002-04-08 | 556,200 | 920.83 | 926.23 | 900.24 | 900.69 | 00:00:00 | | 2002-04-09 | 657,000 | 903.79 | 905.26 | 884.43 | 888.67 | 00:00:00 | | 2002-04-10 | 562,400 | 882.08 | 882.08 | 855.47 | 856.03 | 00:00:00 | | 2002-04-11 | 726,400 | 858.22 | 873.25 | 853.18 | 862.86 | 00:00:00 | | 2002-04-12 | 802,800 | 855.04 | 875.72 | 854.12 | 875.69 | 00:00:00 | | 2002-04-15 | 942,800 | 879.04 | 897.10 | 877.99 | 894.28 | 00:00:00 | | 2002-04-16 | 741,600 | 896.41 | 904.61 | 891.00 | 901.29 | 00:00:00 | | 2002-04-17 | 775,600 | 919.47 | 932.67 | 918.67 | 930.51 | 00:00:00 | | 2002-04-18 | 884,800 | 926.69 | 941.74 | 925.06 | 937.61 | 00:00:00 | | 2002-04-19 | 851,600 | 936.89 | 941.46 | 922.18 | 923.94 | 00:00:00 | | 2002-04-22 | 804,800 | 930.10 | 943.54 | 912.54 | 920.89 | 00:00:00 | | 2002-04-23 | 803,200 | 918.06 | 927.10 | 909.07 | 925.70 | 00:00:00 | | 2002-04-24 | 745,400 | 921.75 | 927.15 | 906.01 | 915.69 | 00:00:00 | | 2002-04-25 | 615,800 | 898.44 | 903.40 | 872.58 | 872.58 | 00:00:00 | | 2002-04-26 | 649,000 | 871.54 | 878.32 | 864.06 | 869.65 | 00:00:00 | | 2002-04-29 | 584,400 | 848.52 | 863.10 | 833.42 | 838.51 | 00:00:00 | | 2002-04-30 | 992,200 | 840.31 | 847.19 | 829.16 | 842.34 | 00:00:00 | | 2002-05-02 | 695,000 | 855.41 | 860.72 | 844.20 | 859.86 | 00:00:00 | | 2002-05-03 | 630,200 | 852.04 | 859.32 | 836.71 | 856.72 | 00:00:00 | | 2002-05-06 | 493,800 | 840.93 | 843.57 | 826.87 | 826.87 | 00:00:00 | | 2002-05-07 | 564,400 | 814.06 | 826.34 | 811.66 | 826.34 | 00:00:00 | | 2002-05-08 | 658,800 | 839.02 | 850.90 | 837.26 | 844.67 | 00:00:00 | | 2002-05-09 | 968,400 | 865.30 | 869.45 | 838.67 | 838.67 | 00:00:00 | | 2002-05-10 | 447,600 | 835.03 | 842.33 | 812.80 | 817.93 | 00:00:00 | | 2002-05-13 | 414,200 | 808.97 | 827.03 | 804.91 | 821.89 | 00:00:00 | | 2002-05-14 | 702,600 | 834.49 | 839.80 | 826.96 | 837.37 | 00:00:00 | | 2002-05-15 | 625,600 | 850.58 | 866.03 | 850.58 | 862.62 | 00:00:00 | | 2002-05-16 | 881,800 | 861.95 | 867.21 | 856.70 | 858.04 | 00:00:00 | | 2002-05-17 | 862,000 | 867.44 | 878.39 | 866.70 | 875.03 | 00:00:00 | | 2002-05-20 | 620,200 | 876.37 | 878.68 | 865.11 | 865.78 | 00:00:00 | | 2002-05-21 | 740,600 | 858.42 | 862.92 | 836.62 | 837.56 | 00:00:00 | | 2002-05-22 | 664,400 | 837.59 | 863.06 | 829.50 | 863.06 | 00:00:00 | | 2002-05-23 | 952,200 | 858.50 | 863.16 | 844.15 | 845.51 | 00:00:00 | | 2002-05-24 | 786,400 | 853.41 | 861.03 | 851.01 | 854.57 | 00:00:00 | | 2002-05-27 | 618,400 | 850.12 | 860.37 | 836.89 | 840.57 | 00:00:00 | | 2002-05-28 | 806,600 | 845.78 | 849.34 | 834.64 | 848.80 | 00:00:00 | | 2002-05-29 | 839,200 | 838.73 | 838.73 | 821.81 | 835.19 | 00:00:00 | | 2002-05-30 | 589,200 | 825.84 | 831.52 | 812.12 | 815.61 | 00:00:00 | | 2002-05-31 | 686,800 | 815.14 | 820.51 | 794.92 | 796.40 | 00:00:00 | | 2002-06-03 | 566,800 | 793.53 | 807.15 | 787.04 | 804.93 | 00:00:00 | | 2002-06-04 | 584,400 | 789.00 | 807.19 | 785.58 | 806.33 | 00:00:00 | | 2002-06-05 | 703,400 | 813.04 | 818.55 | 808.08 | 809.59 | 00:00:00 | | 2002-06-07 | 833,200 | 793.90 | 799.26 | 788.12 | 795.16 | 00:00:00 | | 2002-06-10 | 1,128,200 | 803.18 | 814.69 | 802.02 | 811.90 | 00:00:00 | | 2002-06-11 | 952,200 | 810.08 | 816.17 | 803.20 | 815.33 | 00:00:00 | | 2002-06-12 | 615,800 | 809.53 | 823.06 | 807.37 | 823.06 | 00:00:00 | | 2002-06-14 | 596,600 | 820.43 | 832.26 | 820.20 | 822.01 | 00:00:00 | | 2002-06-17 | 645,200 | 824.18 | 828.07 | 809.16 | 809.16 | 00:00:00 | | 2002-06-18 | 661,400 | 824.25 | 827.49 | 809.39 | 809.40 | 00:00:00 | | 2002-06-19 | 687,800 | 806.36 | 814.25 | 770.48 | 776.37 | 00:00:00 | | 2002-06-20 | 834,600 | 769.83 | 779.93 | 764.53 | 776.81 | 00:00:00 | | 2002-06-21 | 773,200 | 767.50 | 783.35 | 758.95 | 778.53 | 00:00:00 | | 2002-06-24 | 614,200 | 767.83 | 773.83 | 755.81 | 767.92 | 00:00:00 | | 2002-06-25 | 660,800 | 773.75 | 778.68 | 753.82 | 755.92 | 00:00:00 | | 2002-06-26 | 605,400 | 735.44 | 735.44 | 699.15 | 701.87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
