|
 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 | | 2002-12-18 | 1,236,800 | 698.75 | 711.81 | 695.56 | 709.22 | 00:00:00 | | 2002-12-20 | 901,000 | 705.05 | 712.50 | 702.62 | 709.44 | 00:00:00 | | 2002-12-23 | 742,800 | 711.72 | 713.32 | 690.23 | 691.38 | 00:00:00 | | 2002-12-24 | 728,600 | 688.24 | 692.07 | 673.98 | 677.82 | 00:00:00 | | 2002-12-26 | 775,600 | 674.40 | 679.47 | 667.10 | 671.89 | 00:00:00 | | 2002-12-27 | 798,000 | 658.23 | 668.10 | 655.69 | 656.92 | 00:00:00 | | 2002-12-30 | 650,400 | 652.07 | 652.07 | 613.76 | 627.55 | 00:00:00 | | 2003-01-02 | 742,800 | 633.03 | 637.10 | 623.75 | 635.17 | 00:00:00 | | 2003-01-03 | 1,005,800 | 651.59 | 662.40 | 649.62 | 661.10 | 00:00:00 | | 2003-01-06 | 721,800 | 665.10 | 667.71 | 657.61 | 666.71 | 00:00:00 | | 2003-01-07 | 690,200 | 679.00 | 679.30 | 652.14 | 652.20 | 00:00:00 | | 2003-01-08 | 604,800 | 655.97 | 660.39 | 650.93 | 651.72 | 00:00:00 | | 2003-01-09 | 627,200 | 643.50 | 644.43 | 630.40 | 630.40 | 00:00:00 | | 2003-01-10 | 700,800 | 643.28 | 644.48 | 618.68 | 628.36 | 00:00:00 | | 2003-01-13 | 847,800 | 627.01 | 648.06 | 624.46 | 648.06 | 00:00:00 | | 2003-01-14 | 712,800 | 645.66 | 652.63 | 639.91 | 650.05 | 00:00:00 | | 2003-01-15 | 582,200 | 656.23 | 659.05 | 643.52 | 648.29 | 00:00:00 | | 2003-01-16 | 484,200 | 639.56 | 649.54 | 635.79 | 648.69 | 00:00:00 | | 2003-01-17 | 640,400 | 640.31 | 649.10 | 636.46 | 636.46 | 00:00:00 | | 2003-01-20 | 480,800 | 627.78 | 634.91 | 626.41 | 634.50 | 00:00:00 | | 2003-01-21 | 471,000 | 635.67 | 636.04 | 624.46 | 632.86 | 00:00:00 | | 2003-01-22 | 525,200 | 627.11 | 631.66 | 617.43 | 622.49 | 00:00:00 | | 2003-01-23 | 507,600 | 622.54 | 626.98 | 615.11 | 625.18 | 00:00:00 | | 2003-01-24 | 444,600 | 625.69 | 629.79 | 604.74 | 609.43 | 00:00:00 | | 2003-01-27 | 384,200 | 597.82 | 597.82 | 587.72 | 593.09 | 00:00:00 | | 2003-01-28 | 345,200 | 590.54 | 600.56 | 589.51 | 600.56 | 00:00:00 | | 2003-01-29 | 562,800 | 601.25 | 602.18 | 581.13 | 583.35 | 00:00:00 | | 2003-01-30 | 510,800 | 589.07 | 593.70 | 586.03 | 591.86 | 00:00:00 | | 2003-02-03 | 425,200 | 591.88 | 602.85 | 586.14 | 600.41 | 00:00:00 | | 2003-02-04 | 709,200 | 602.29 | 605.59 | 596.78 | 603.78 | 00:00:00 | | 2003-02-05 | 755,800 | 598.34 | 606.70 | 595.39 | 600.68 | 00:00:00 | | 2003-02-06 | 519,800 | 601.74 | 603.55 | 586.43 | 589.50 | 00:00:00 | | 2003-02-07 | 466,800 | 587.68 | 587.70 | 571.20 | 577.48 | 00:00:00 | | 2003-02-10 | 459,000 | 573.09 | 579.71 | 571.96 | 577.25 | 00:00:00 | | 2003-02-11 | 563,200 | 582.47 | 585.71 | 561.69 | 575.98 | 00:00:00 | | 2003-02-12 | 353,600 | 572.87 | 583.29 | 572.46 | 583.29 | 00:00:00 | | 2003-02-13 | 402,000 | 584.97 | 585.74 | 572.42 | 575.67 | 00:00:00 | | 2003-02-14 | 533,800 | 574.89 | 577.09 | 567.46 | 575.24 | 00:00:00 | | 2003-02-17 | 648,000 | 590.39 | 602.23 | 588.22 | 601.87 | 00:00:00 | | 2003-02-18 | 547,200 | 602.57 | 606.40 | 593.76 | 603.45 | 00:00:00 | | 2003-02-19 | 531,000 | 613.15 | 616.79 | 600.51 | 600.83 | 00:00:00 | | 2003-02-20 | 1,036,000 | 601.29 | 606.22 | 597.97 | 605.51 | 00:00:00 | | 2003-02-21 | 799,000 | 605.26 | 605.26 | 597.04 | 603.60 | 00:00:00 | | 2003-02-24 | 615,400 | 608.77 | 619.45 | 608.77 | 616.29 | 00:00:00 | | 2003-02-25 | 525,000 | 604.67 | 605.34 | 592.25 | 592.25 | 00:00:00 | | 2003-02-26 | 567,600 | 594.42 | 597.69 | 588.94 | 590.26 | 00:00:00 | | 2003-02-27 | 562,600 | 580.91 | 585.33 | 576.07 | 582.46 | 00:00:00 | | 2003-02-28 | 596,200 | 586.07 | 587.94 | 573.30 | 575.43 | 00:00:00 | | 2003-03-03 | 605,600 | 578.50 | 590.55 | 577.54 | 590.04 | 00:00:00 | | 2003-03-04 | 584,600 | 581.09 | 581.68 | 573.15 | 576.58 | 00:00:00 | | 2003-03-05 | 764,000 | 567.30 | 567.53 | 557.68 | 560.26 | 00:00:00 | | 2003-03-06 | 735,600 | 564.74 | 564.87 | 551.80 | 555.33 | 00:00:00 | | 2003-03-07 | 635,000 | 547.89 | 555.38 | 544.09 | 546.02 | 00:00:00 | | 2003-03-10 | 607,000 | 545.54 | 548.29 | 541.29 | 544.24 | 00:00:00 | | 2003-03-11 | 657,800 | 531.78 | 538.62 | 530.55 | 532.53 | 00:00:00 | | 2003-03-12 | 793,800 | 531.17 | 534.76 | 524.53 | 531.81 | 00:00:00 | | 2003-03-13 | 679,600 | 530.86 | 531.78 | 514.43 | 531.78 | 00:00:00 | | 2003-03-14 | 759,000 | 547.29 | 548.45 | 534.51 | 537.65 | 00:00:00 | | 2003-03-17 | 640,200 | 535.79 | 535.79 | 512.30 | 515.24 | 00:00:00 | | 2003-03-18 | 682,800 | 536.69 | 539.30 | 526.86 | 537.31 | 00:00:00 | | 2003-03-19 | 615,600 | 534.86 | 546.68 | 534.64 | 541.78 | 00:00:00 | | 2003-03-20 | 1,076,200 | 553.63 | 568.66 | 548.45 | 568.46 | 00:00:00 | | 2003-03-21 | 822,400 | 569.67 | 576.95 | 565.34 | 575.77 | 00:00:00 | | 2003-03-24 | 876,000 | 579.08 | 579.08 | 568.27 | 569.85 | 00:00:00 | | 2003-03-25 | 882,000 | 550.55 | 558.44 | 550.28 | 554.98 | 00:00:00 | | 2003-03-26 | 890,600 | 562.20 | 565.50 | 551.41 | 554.79 | 00:00:00 | | 2003-03-27 | 604,600 | 550.54 | 551.80 | 546.46 | 549.26 | 00:00:00 | | 2003-03-28 | 484,400 | 552.13 | 556.33 | 544.67 | 556.33 | 00:00:00 | | 2003-03-31 | 545,000 | 547.75 | 549.32 | 534.23 | 535.70 | 00:00:00 | | 2003-04-01 | 525,200 | 529.07 | 538.68 | 525.51 | 538.56 | 00:00:00 | | 2003-04-02 | 639,600 | 540.92 | 543.54 | 533.13 | 542.92 | 00:00:00 | | 2003-04-03 | 626,800 | 555.73 | 556.21 | 543.58 | 545.24 | 00:00:00 | | 2003-04-04 | 550,400 | 540.26 | 558.84 | 536.70 | 558.01 | 00:00:00 | | 2003-04-07 | 797,000 | 566.93 | 589.34 | 563.26 | 585.90 | 00:00:00 | | 2003-04-08 | 861,400 | 576.46 | 593.09 | 574.16 | 587.32 | 00:00:00 | | 2003-04-09 | 762,000 | 581.30 | 582.60 | 569.47 | 569.47 | 00:00:00 | | 2003-04-10 | 741,400 | 569.51 | 578.56 | 565.83 | 577.73 | 00:00:00 | | 2003-04-11 | 900,400 | 577.09 | 597.02 | 574.30 | 582.97 | 00:00:00 | | 2003-04-14 | 719,600 | 590.04 | 603.41 | 588.91 | 594.40 | 00:00:00 | | 2003-04-15 | 789,400 | 606.60 | 608.19 | 599.15 | 604.99 | 00:00:00 | | 2003-04-16 | 894,600 | 616.32 | 625.01 | 614.45 | 621.34 | 00:00:00 | | 2003-04-17 | 789,800 | 614.67 | 619.62 | 611.94 | 612.72 | 00:00:00 | | 2003-04-18 | 840,000 | 623.17 | 625.13 | 616.29 | 624.77 | 00:00:00 | | 2003-04-21 | 752,400 | 623.89 | 627.50 | 615.77 | 620.83 | 00:00:00 | | 2003-04-22 | 773,200 | 614.98 | 614.98 | 601.85 | 603.32 | 00:00:00 | | 2003-04-23 | 748,000 | 609.20 | 611.92 | 597.93 | 598.09 | 00:00:00 | | 2003-04-24 | 692,400 | 598.20 | 600.93 | 584.43 | 588.35 | 00:00:00 | | 2003-04-25 | 660,800 | 578.20 | 578.20 | 560.53 | 566.63 | 00:00:00 | | 2003-04-28 | 467,200 | 559.03 | 573.34 | 556.15 | 569.02 | 00:00:00 | | 2003-04-29 | 529,800 | 580.44 | 599.10 | 579.11 | 597.36 | 00:00:00 | | 2003-04-30 | 452,200 | 597.23 | 604.21 | 593.16 | 599.35 | 00:00:00 | | 2003-05-02 | 437,600 | 600.47 | 602.62 | 582.87 | 597.44 | 00:00:00 | | 2003-05-06 | 570,800 | 603.05 | 609.72 | 602.29 | 604.33 | 00:00:00 | | 2003-05-07 | 513,400 | 610.87 | 618.48 | 606.88 | 618.08 | 00:00:00 | | 2003-05-09 | 588,200 | 612.25 | 619.25 | 608.41 | 619.11 | 00:00:00 | | 2003-05-12 | 656,000 | 631.90 | 637.19 | 630.14 | 631.04 | 00:00:00 | | 2003-05-13 | 614,400 | 631.82 | 633.81 | 613.25 | 614.07 | 00:00:00 | | 2003-05-14 | 484,400 | 610.63 | 616.82 | 606.06 | 609.97 | 00:00:00 | | 2003-05-15 | 634,600 | 613.63 | 620.45 | 605.62 | 619.35 | 00:00:00 | | 2003-05-16 | 506,400 | 619.12 | 622.64 | 607.74 | 610.81 | 00:00:00 | | 2003-05-19 | 350,400 | 603.77 | 603.77 | 592.84 | 596.36 | 00:00:00 | | 2003-05-20 | 421,600 | 585.86 | 602.09 | 584.62 | 602.08 | 00:00:00 | | 2003-05-21 | 442,400 | 599.55 | 603.24 | 596.29 | 600.57 | 00:00:00 | | 2003-05-22 | 449,000 | 599.06 | 607.98 | 591.73 | 595.38 | 00:00:00 | | 2003-05-23 | 441,200 | 602.80 | 612.07 | 601.03 | 611.51 | 00:00:00 | | 2003-05-26 | 483,800 | 611.15 | 621.65 | 607.76 | 617.65 | 00:00:00 | | 2003-05-27 | 470,000 | 619.86 | 620.00 | 609.05 | 614.30 | 00:00:00 | | 2003-05-28 | 604,000 | 629.19 | 630.92 | 622.53 | 628.36 | 00:00:00 | | 2003-05-29 | 454,400 | 624.10 | 636.20 | 623.01 | 632.43 | 00:00:00 | | 2003-05-30 | 470,200 | 632.15 | 635.81 | 627.02 | 633.42 | 00:00:00 | | 2003-06-02 | 515,000 | 643.93 | 649.69 | 642.61 | 648.71 | 00:00:00 | | 2003-06-03 | 494,600 | 641.74 | 643.69 | 633.56 | 636.94 | 00:00:00 | | 2003-06-04 | 442,200 | 642.35 | 642.79 | 632.47 | 640.27 | 00:00:00 | | 2003-06-05 | 521,600 | 647.72 | 648.35 | 641.58 | 642.38 | 00:00:00 | | 2003-06-09 | 351,400 | 640.58 | 651.16 | 638.31 | 650.35 | 00:00:00 | | 2003-06-10 | 361,400 | 645.41 | 652.90 | 644.18 | 649.75 | 00:00:00 | | 2003-06-11 | 497,400 | 651.93 | 657.92 | 650.27 | 651.29 | 00:00:00 | | 2003-06-12 | 612,000 | 658.43 | 661.89 | 653.73 | 657.95 | 00:00:00 | | 2003-06-13 | 503,000 | 663.10 | 670.20 | 655.76 | 665.24 | 00:00:00 | | 2003-06-16 | 432,800 | 661.60 | 664.01 | 655.86 | 657.82 | 00:00:00 | | 2003-06-17 | 661,600 | 673.76 | 677.58 | 670.33 | 674.66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
