|
 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 | | 2002-06-26 | 605,400 | 735.44 | 735.44 | 699.15 | 701.87 | 00:00:00 | | 2002-06-27 | 894,800 | 717.89 | 722.06 | 703.52 | 710.43 | 00:00:00 | | 2002-06-28 | 641,000 | 723.73 | 747.62 | 722.63 | 742.72 | 00:00:00 | | 2002-07-02 | 430,000 | 722.58 | 750.60 | 720.70 | 746.23 | 00:00:00 | | 2002-07-03 | 416,000 | 740.86 | 756.06 | 733.57 | 753.36 | 00:00:00 | | 2002-07-04 | 1,420,600 | 762.16 | 768.74 | 754.42 | 768.74 | 00:00:00 | | 2002-07-05 | 989,000 | 768.51 | 797.42 | 768.51 | 787.83 | 00:00:00 | | 2002-07-08 | 972,600 | 807.12 | 807.36 | 778.78 | 783.35 | 00:00:00 | | 2002-07-09 | 1,480,400 | 787.83 | 801.99 | 784.13 | 801.99 | 00:00:00 | | 2002-07-10 | 731,600 | 795.02 | 802.75 | 790.45 | 794.71 | 00:00:00 | | 2002-07-11 | 1,136,200 | 782.75 | 782.75 | 764.88 | 764.88 | 00:00:00 | | 2002-07-12 | 1,805,000 | 780.49 | 793.44 | 776.45 | 792.93 | 00:00:00 | | 2002-07-15 | 1,763,600 | 787.65 | 799.87 | 780.30 | 783.52 | 00:00:00 | | 2002-07-16 | 1,977,400 | 785.28 | 792.61 | 767.87 | 771.45 | 00:00:00 | | 2002-07-18 | 1,804,800 | 774.25 | 780.28 | 770.86 | 773.85 | 00:00:00 | | 2002-07-19 | 2,149,000 | 759.41 | 761.68 | 744.36 | 754.62 | 00:00:00 | | 2002-07-22 | 1,445,400 | 724.49 | 736.58 | 719.38 | 720.90 | 00:00:00 | | 2002-07-23 | 2,379,200 | 715.81 | 743.52 | 709.37 | 743.52 | 00:00:00 | | 2002-07-24 | 1,965,400 | 723.76 | 726.23 | 715.10 | 721.41 | 00:00:00 | | 2002-07-25 | 1,359,000 | 752.78 | 752.78 | 723.52 | 723.52 | 00:00:00 | | 2002-07-26 | 964,800 | 716.97 | 722.92 | 688.68 | 697.84 | 00:00:00 | | 2002-07-29 | 1,983,800 | 704.08 | 707.98 | 694.95 | 700.35 | 00:00:00 | | 2002-07-30 | 1,415,800 | 722.58 | 731.31 | 722.23 | 724.08 | 00:00:00 | | 2002-07-31 | 1,956,000 | 725.03 | 727.58 | 717.42 | 717.99 | 00:00:00 | | 2002-08-01 | 1,385,200 | 720.99 | 721.31 | 702.44 | 707.80 | 00:00:00 | | 2002-08-02 | 1,611,200 | 693.95 | 704.09 | 689.38 | 700.68 | 00:00:00 | | 2002-08-05 | 1,645,400 | 690.77 | 692.12 | 672.59 | 675.76 | 00:00:00 | | 2002-08-06 | 1,421,800 | 660.94 | 674.76 | 660.94 | 673.78 | 00:00:00 | | 2002-08-07 | 1,028,800 | 685.06 | 689.45 | 677.63 | 679.37 | 00:00:00 | | 2002-08-08 | 981,600 | 684.40 | 687.53 | 677.85 | 684.49 | 00:00:00 | | 2002-08-09 | 1,457,200 | 699.09 | 705.75 | 691.87 | 692.45 | 00:00:00 | | 2002-08-12 | 827,000 | 693.99 | 702.83 | 692.48 | 695.39 | 00:00:00 | | 2002-08-13 | 803,000 | 695.14 | 708.71 | 693.31 | 708.63 | 00:00:00 | | 2002-08-14 | 862,400 | 699.29 | 713.72 | 697.74 | 711.24 | 00:00:00 | | 2002-08-16 | 796,000 | 724.33 | 729.21 | 715.98 | 718.29 | 00:00:00 | | 2002-08-19 | 1,144,800 | 722.85 | 729.05 | 713.30 | 717.58 | 00:00:00 | | 2002-08-20 | 1,700,600 | 732.62 | 740.25 | 730.69 | 736.70 | 00:00:00 | | 2002-08-21 | 1,508,200 | 734.42 | 746.51 | 731.45 | 745.12 | 00:00:00 | | 2002-08-22 | 1,315,600 | 749.30 | 752.43 | 743.34 | 745.75 | 00:00:00 | | 2002-08-23 | 824,200 | 748.10 | 753.50 | 738.81 | 740.51 | 00:00:00 | | 2002-08-26 | 685,200 | 731.82 | 737.30 | 730.37 | 734.79 | 00:00:00 | | 2002-08-27 | 699,600 | 737.09 | 737.51 | 723.49 | 724.17 | 00:00:00 | | 2002-08-28 | 652,800 | 718.35 | 732.11 | 718.35 | 724.05 | 00:00:00 | | 2002-08-29 | 1,105,400 | 720.56 | 724.94 | 717.04 | 724.94 | 00:00:00 | | 2002-08-30 | 805,600 | 726.25 | 736.40 | 721.02 | 736.40 | 00:00:00 | | 2002-09-02 | 673,400 | 739.84 | 751.98 | 738.09 | 751.98 | 00:00:00 | | 2002-09-03 | 780,400 | 752.86 | 755.44 | 740.41 | 740.59 | 00:00:00 | | 2002-09-04 | 593,400 | 726.58 | 728.87 | 717.09 | 723.05 | 00:00:00 | | 2002-09-05 | 578,400 | 730.97 | 731.26 | 720.74 | 720.98 | 00:00:00 | | 2002-09-06 | 655,000 | 716.25 | 720.15 | 707.21 | 708.73 | 00:00:00 | | 2002-09-09 | 904,400 | 714.58 | 716.72 | 696.15 | 697.89 | 00:00:00 | | 2002-09-10 | 636,400 | 701.67 | 713.30 | 701.67 | 713.30 | 00:00:00 | | 2002-09-11 | 582,400 | 717.97 | 726.26 | 716.34 | 724.71 | 00:00:00 | | 2002-09-12 | 688,200 | 725.43 | 739.22 | 722.84 | 739.22 | 00:00:00 | | 2002-09-13 | 1,242,200 | 726.13 | 727.43 | 716.49 | 718.17 | 00:00:00 | | 2002-09-16 | 839,600 | 721.45 | 721.71 | 700.75 | 704.38 | 00:00:00 | | 2002-09-17 | 662,800 | 715.16 | 726.84 | 709.73 | 726.80 | 00:00:00 | | 2002-09-18 | 568,600 | 708.06 | 710.00 | 699.77 | 703.87 | 00:00:00 | | 2002-09-19 | 439,800 | 705.11 | 715.16 | 702.02 | 704.12 | 00:00:00 | | 2002-09-23 | 488,600 | 692.14 | 693.26 | 677.17 | 679.43 | 00:00:00 | | 2002-09-24 | 582,600 | 667.21 | 677.75 | 665.98 | 672.28 | 00:00:00 | | 2002-09-25 | 504,400 | 669.36 | 669.73 | 651.93 | 657.96 | 00:00:00 | | 2002-09-26 | 624,200 | 672.91 | 676.42 | 659.20 | 662.41 | 00:00:00 | | 2002-09-27 | 1,083,800 | 665.20 | 672.26 | 660.53 | 663.72 | 00:00:00 | | 2002-09-30 | 505,800 | 645.28 | 648.84 | 639.74 | 646.42 | 00:00:00 | | 2002-10-01 | 481,400 | 637.81 | 652.24 | 637.77 | 652.13 | 00:00:00 | | 2002-10-02 | 755,600 | 666.77 | 666.97 | 646.45 | 648.10 | 00:00:00 | | 2002-10-04 | 777,600 | 642.43 | 654.70 | 638.00 | 650.92 | 00:00:00 | | 2002-10-07 | 605,800 | 644.32 | 644.32 | 627.16 | 627.40 | 00:00:00 | | 2002-10-08 | 581,000 | 626.09 | 634.84 | 623.06 | 634.84 | 00:00:00 | | 2002-10-09 | 568,200 | 637.01 | 637.01 | 618.75 | 619.94 | 00:00:00 | | 2002-10-10 | 680,200 | 610.68 | 613.97 | 584.04 | 584.04 | 00:00:00 | | 2002-10-11 | 690,000 | 602.88 | 604.47 | 576.49 | 587.51 | 00:00:00 | | 2002-10-14 | 580,000 | 604.43 | 617.16 | 603.80 | 614.27 | 00:00:00 | | 2002-10-15 | 787,200 | 620.76 | 634.44 | 613.09 | 629.57 | 00:00:00 | | 2002-10-16 | 1,193,000 | 641.12 | 641.58 | 631.37 | 636.25 | 00:00:00 | | 2002-10-17 | 1,284,000 | 633.46 | 647.79 | 625.67 | 644.66 | 00:00:00 | | 2002-10-18 | 1,153,000 | 660.67 | 674.19 | 657.03 | 670.79 | 00:00:00 | | 2002-10-21 | 1,609,200 | 666.51 | 668.31 | 652.67 | 652.67 | 00:00:00 | | 2002-10-22 | 1,076,600 | 665.54 | 665.85 | 632.45 | 639.27 | 00:00:00 | | 2002-10-23 | 1,695,000 | 640.56 | 657.54 | 631.24 | 657.43 | 00:00:00 | | 2002-10-24 | 1,661,800 | 661.47 | 666.21 | 650.70 | 654.98 | 00:00:00 | | 2002-10-25 | 1,000,200 | 646.10 | 662.32 | 646.09 | 655.88 | 00:00:00 | | 2002-10-28 | 1,234,800 | 666.96 | 680.07 | 664.54 | 678.14 | 00:00:00 | | 2002-10-29 | 1,633,000 | 675.09 | 682.81 | 672.47 | 673.18 | 00:00:00 | | 2002-10-30 | 1,340,400 | 672.43 | 672.83 | 651.86 | 658.03 | 00:00:00 | | 2002-10-31 | 1,030,200 | 664.80 | 670.18 | 653.11 | 658.92 | 00:00:00 | | 2002-11-01 | 813,400 | 652.34 | 657.12 | 646.15 | 647.65 | 00:00:00 | | 2002-11-04 | 1,714,000 | 661.24 | 672.68 | 658.00 | 672.68 | 00:00:00 | | 2002-11-05 | 1,252,200 | 672.72 | 674.65 | 660.97 | 664.90 | 00:00:00 | | 2002-11-06 | 1,257,800 | 673.94 | 683.36 | 672.50 | 682.56 | 00:00:00 | | 2002-11-07 | 831,400 | 678.76 | 688.47 | 674.34 | 681.27 | 00:00:00 | | 2002-11-08 | 684,600 | 668.06 | 674.87 | 664.24 | 674.85 | 00:00:00 | | 2002-11-11 | 657,800 | 669.16 | 669.16 | 654.65 | 657.78 | 00:00:00 | | 2002-11-12 | 899,400 | 644.67 | 656.60 | 643.39 | 654.43 | 00:00:00 | | 2002-11-13 | 715,400 | 656.13 | 658.50 | 646.76 | 653.85 | 00:00:00 | | 2002-11-14 | 629,600 | 656.41 | 659.73 | 650.45 | 652.15 | 00:00:00 | | 2002-11-15 | 1,059,400 | 669.15 | 673.50 | 665.34 | 672.95 | 00:00:00 | | 2002-11-18 | 671,400 | 672.92 | 678.12 | 665.63 | 667.13 | 00:00:00 | | 2002-11-19 | 1,511,400 | 663.35 | 672.70 | 663.13 | 671.44 | 00:00:00 | | 2002-11-20 | 1,134,200 | 669.18 | 682.83 | 666.71 | 682.00 | 00:00:00 | | 2002-11-21 | 862,200 | 695.37 | 699.29 | 689.86 | 690.38 | 00:00:00 | | 2002-11-22 | 737,600 | 703.98 | 704.38 | 692.49 | 692.87 | 00:00:00 | | 2002-11-25 | 1,486,800 | 695.48 | 706.82 | 694.98 | 705.86 | 00:00:00 | | 2002-11-26 | 1,445,200 | 705.94 | 707.21 | 697.39 | 702.27 | 00:00:00 | | 2002-11-27 | 707,000 | 694.69 | 709.12 | 694.51 | 708.07 | 00:00:00 | | 2002-11-28 | 796,000 | 719.33 | 725.60 | 713.67 | 714.54 | 00:00:00 | | 2002-11-29 | 713,400 | 719.46 | 724.80 | 713.01 | 724.80 | 00:00:00 | | 2002-12-02 | 741,200 | 724.99 | 731.47 | 719.95 | 730.16 | 00:00:00 | | 2002-12-03 | 924,600 | 730.74 | 737.70 | 726.89 | 736.57 | 00:00:00 | | 2002-12-04 | 675,200 | 724.72 | 725.25 | 713.20 | 714.50 | 00:00:00 | | 2002-12-05 | 572,600 | 715.73 | 722.79 | 708.45 | 722.76 | 00:00:00 | | 2002-12-06 | 677,400 | 716.13 | 723.09 | 712.62 | 718.09 | 00:00:00 | | 2002-12-09 | 956,200 | 720.22 | 722.45 | 705.67 | 709.11 | 00:00:00 | | 2002-12-10 | 742,200 | 696.65 | 705.43 | 695.34 | 702.44 | 00:00:00 | | 2002-12-11 | 816,200 | 705.26 | 707.53 | 695.86 | 698.61 | 00:00:00 | | 2002-12-12 | 1,174,400 | 702.91 | 715.38 | 701.60 | 715.38 | 00:00:00 | | 2002-12-13 | 579,600 | 709.83 | 711.56 | 701.56 | 708.13 | 00:00:00 | | 2002-12-16 | 859,600 | 698.54 | 700.48 | 690.81 | 692.42 | 00:00:00 | | 2002-12-17 | 1,135,800 | 703.75 | 705.56 | 701.95 | 704.49 | 00:00:00 | | 2002-12-18 | 1,236,800 | 698.75 | 711.81 | 695.56 | 709.22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
