|
 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 | | 2003-06-17 | 661,600 | 673.76 | 677.58 | 670.33 | 674.66 | 00:00:00 | | 2003-06-18 | 584,000 | 673.84 | 681.38 | 672.52 | 675.75 | 00:00:00 | | 2003-06-19 | 588,400 | 681.03 | 690.59 | 679.06 | 690.49 | 00:00:00 | | 2003-06-20 | 534,600 | 684.04 | 690.70 | 683.76 | 686.22 | 00:00:00 | | 2003-06-23 | 472,000 | 685.97 | 686.60 | 673.33 | 674.59 | 00:00:00 | | 2003-06-24 | 451,400 | 664.40 | 665.63 | 659.77 | 664.01 | 00:00:00 | | 2003-06-25 | 505,200 | 665.98 | 674.96 | 665.88 | 674.03 | 00:00:00 | | 2003-06-26 | 462,000 | 668.32 | 679.57 | 667.72 | 675.75 | 00:00:00 | | 2003-06-27 | 486,200 | 682.14 | 686.18 | 675.48 | 677.28 | 00:00:00 | | 2003-06-30 | 320,800 | 673.66 | 674.90 | 666.91 | 669.93 | 00:00:00 | | 2003-07-01 | 344,600 | 666.45 | 674.75 | 663.35 | 674.75 | 00:00:00 | | 2003-07-02 | 482,600 | 682.57 | 687.04 | 680.68 | 685.80 | 00:00:00 | | 2003-07-03 | 544,400 | 696.54 | 699.34 | 684.94 | 686.83 | 00:00:00 | | 2003-07-04 | 442,800 | 687.03 | 693.95 | 684.64 | 693.25 | 00:00:00 | | 2003-07-07 | 439,400 | 699.32 | 704.31 | 696.76 | 704.29 | 00:00:00 | | 2003-07-08 | 568,600 | 715.54 | 715.80 | 706.12 | 708.34 | 00:00:00 | | 2003-07-09 | 543,800 | 708.55 | 710.28 | 704.34 | 705.50 | 00:00:00 | | 2003-07-10 | 577,800 | 701.43 | 710.26 | 700.49 | 700.51 | 00:00:00 | | 2003-07-11 | 560,400 | 694.14 | 704.54 | 691.59 | 704.15 | 00:00:00 | | 2003-07-14 | 559,600 | 709.09 | 720.59 | 705.40 | 720.10 | 00:00:00 | | 2003-07-15 | 719,800 | 723.08 | 724.53 | 712.36 | 713.45 | 00:00:00 | | 2003-07-16 | 589,400 | 720.89 | 722.85 | 709.55 | 716.48 | 00:00:00 | | 2003-07-18 | 546,200 | 700.52 | 707.43 | 697.67 | 699.35 | 00:00:00 | | 2003-07-21 | 662,600 | 699.12 | 702.84 | 692.12 | 693.50 | 00:00:00 | | 2003-07-22 | 707,400 | 691.43 | 699.99 | 691.43 | 699.70 | 00:00:00 | | 2003-07-23 | 571,600 | 702.71 | 703.82 | 693.04 | 695.74 | 00:00:00 | | 2003-07-24 | 732,800 | 693.15 | 705.53 | 690.59 | 702.94 | 00:00:00 | | 2003-07-25 | 489,000 | 698.53 | 705.60 | 696.64 | 705.09 | 00:00:00 | | 2003-07-28 | 467,000 | 715.44 | 719.21 | 714.42 | 717.80 | 00:00:00 | | 2003-07-29 | 566,800 | 718.42 | 722.47 | 715.01 | 722.33 | 00:00:00 | | 2003-07-30 | 502,200 | 721.66 | 724.23 | 714.07 | 714.15 | 00:00:00 | | 2003-07-31 | 388,800 | 716.50 | 718.49 | 710.01 | 713.52 | 00:00:00 | | 2003-08-01 | 457,000 | 718.84 | 728.38 | 718.25 | 727.26 | 00:00:00 | | 2003-08-04 | 439,400 | 719.57 | 724.17 | 717.46 | 718.54 | 00:00:00 | | 2003-08-05 | 481,000 | 723.15 | 726.30 | 720.64 | 721.84 | 00:00:00 | | 2003-08-06 | 464,400 | 710.87 | 713.32 | 705.86 | 707.88 | 00:00:00 | | 2003-08-07 | 412,200 | 709.57 | 709.82 | 703.05 | 709.81 | 00:00:00 | | 2003-08-08 | 418,400 | 710.54 | 712.31 | 704.14 | 704.14 | 00:00:00 | | 2003-08-11 | 398,600 | 700.41 | 704.59 | 693.70 | 704.58 | 00:00:00 | | 2003-08-12 | 366,200 | 707.01 | 708.08 | 699.94 | 701.30 | 00:00:00 | | 2003-08-13 | 408,000 | 705.58 | 713.81 | 704.93 | 713.08 | 00:00:00 | | 2003-08-14 | 483,000 | 714.20 | 727.01 | 713.46 | 727.01 | 00:00:00 | | 2003-08-18 | 498,400 | 728.92 | 734.81 | 727.56 | 730.10 | 00:00:00 | | 2003-08-19 | 615,000 | 745.65 | 745.77 | 738.00 | 740.13 | 00:00:00 | | 2003-08-20 | 498,000 | 740.44 | 745.03 | 736.64 | 737.20 | 00:00:00 | | 2003-08-21 | 534,400 | 741.70 | 754.34 | 741.70 | 754.34 | 00:00:00 | | 2003-08-22 | 506,600 | 754.88 | 759.15 | 751.70 | 754.72 | 00:00:00 | | 2003-08-25 | 419,600 | 754.17 | 760.85 | 752.34 | 756.73 | 00:00:00 | | 2003-08-26 | 426,800 | 754.23 | 755.63 | 749.20 | 753.00 | 00:00:00 | | 2003-08-27 | 497,000 | 757.72 | 763.99 | 756.04 | 758.98 | 00:00:00 | | 2003-08-28 | 461,000 | 763.46 | 765.27 | 749.34 | 752.81 | 00:00:00 | | 2003-08-29 | 431,200 | 756.76 | 760.09 | 746.92 | 759.47 | 00:00:00 | | 2003-09-01 | 370,600 | 763.22 | 765.64 | 759.36 | 764.11 | 00:00:00 | | 2003-09-02 | 493,000 | 768.43 | 768.91 | 763.34 | 766.50 | 00:00:00 | | 2003-09-03 | 425,000 | 770.87 | 771.78 | 763.35 | 766.32 | 00:00:00 | | 2003-09-04 | 407,000 | 768.10 | 769.98 | 763.87 | 764.15 | 00:00:00 | | 2003-09-05 | 376,800 | 766.43 | 768.90 | 759.81 | 761.55 | 00:00:00 | | 2003-09-08 | 343,400 | 759.49 | 761.91 | 756.01 | 760.25 | 00:00:00 | | 2003-09-09 | 408,400 | 763.36 | 775.88 | 763.36 | 767.46 | 00:00:00 | | 2003-09-15 | 411,200 | 764.68 | 767.27 | 753.61 | 753.61 | 00:00:00 | | 2003-09-16 | 479,400 | 751.95 | 764.12 | 751.53 | 763.63 | 00:00:00 | | 2003-09-17 | 469,800 | 771.61 | 772.35 | 764.46 | 766.59 | 00:00:00 | | 2003-09-18 | 411,600 | 768.39 | 769.28 | 756.73 | 758.18 | 00:00:00 | | 2003-09-19 | 443,000 | 766.23 | 767.05 | 745.16 | 748.25 | 00:00:00 | | 2003-09-22 | 426,400 | 741.54 | 741.68 | 714.75 | 714.89 | 00:00:00 | | 2003-09-23 | 475,600 | 713.67 | 719.71 | 702.31 | 718.84 | 00:00:00 | | 2003-09-24 | 419,800 | 721.00 | 725.49 | 715.86 | 724.70 | 00:00:00 | | 2003-09-25 | 412,800 | 707.58 | 714.56 | 699.83 | 713.52 | 00:00:00 | | 2003-09-26 | 431,800 | 704.01 | 711.50 | 697.13 | 697.40 | 00:00:00 | | 2003-09-29 | 380,000 | 697.26 | 698.77 | 688.07 | 696.06 | 00:00:00 | | 2003-09-30 | 461,200 | 701.75 | 709.16 | 697.52 | 697.52 | 00:00:00 | | 2003-10-01 | 434,200 | 690.47 | 704.29 | 688.62 | 704.29 | 00:00:00 | | 2003-10-02 | 451,400 | 716.27 | 718.36 | 708.03 | 715.24 | 00:00:00 | | 2003-10-06 | 393,200 | 723.47 | 726.77 | 719.33 | 723.13 | 00:00:00 | | 2003-10-07 | 402,800 | 725.21 | 727.37 | 722.38 | 727.09 | 00:00:00 | | 2003-10-08 | 316,800 | 731.12 | 731.45 | 721.29 | 722.76 | 00:00:00 | | 2003-10-09 | 603,000 | 723.13 | 736.16 | 722.94 | 736.16 | 00:00:00 | | 2003-10-10 | 445,800 | 735.25 | 759.60 | 735.25 | 757.89 | 00:00:00 | | 2003-10-13 | 453,800 | 754.50 | 764.33 | 747.02 | 757.02 | 00:00:00 | | 2003-10-14 | 529,600 | 763.62 | 772.29 | 762.96 | 766.52 | 00:00:00 | | 2003-10-15 | 462,600 | 771.38 | 773.13 | 759.86 | 764.23 | 00:00:00 | | 2003-10-16 | 519,800 | 759.12 | 776.97 | 758.07 | 776.97 | 00:00:00 | | 2003-10-17 | 519,200 | 776.99 | 783.08 | 767.75 | 767.75 | 00:00:00 | | 2003-10-20 | 473,200 | 766.33 | 777.97 | 765.13 | 776.44 | 00:00:00 | | 2003-10-21 | 448,400 | 780.56 | 785.02 | 772.91 | 779.89 | 00:00:00 | | 2003-10-22 | 486,400 | 780.54 | 784.14 | 773.30 | 779.28 | 00:00:00 | | 2003-10-23 | 428,600 | 764.36 | 768.31 | 750.16 | 754.14 | 00:00:00 | | 2003-10-24 | 362,600 | 752.31 | 759.55 | 743.38 | 748.17 | 00:00:00 | | 2003-10-27 | 412,800 | 752.82 | 761.61 | 750.50 | 761.61 | 00:00:00 | | 2003-10-28 | 491,600 | 760.80 | 782.31 | 759.56 | 775.36 | 00:00:00 | | 2003-10-29 | 568,000 | 787.61 | 793.35 | 779.66 | 779.66 | 00:00:00 | | 2003-10-30 | 471,800 | 784.78 | 787.82 | 778.42 | 785.94 | 00:00:00 | | 2003-10-31 | 484,400 | 787.95 | 789.46 | 775.38 | 782.36 | 00:00:00 | | 2003-11-03 | 434,400 | 783.08 | 793.53 | 778.04 | 791.96 | 00:00:00 | | 2003-11-04 | 606,400 | 800.42 | 802.66 | 790.99 | 796.06 | 00:00:00 | | 2003-11-05 | 604,200 | 796.36 | 806.79 | 794.58 | 805.51 | 00:00:00 | | 2003-11-06 | 610,800 | 809.92 | 811.97 | 790.04 | 790.04 | 00:00:00 | | 2003-11-07 | 469,000 | 796.58 | 804.05 | 789.97 | 804.05 | 00:00:00 | | 2003-11-10 | 537,200 | 800.98 | 802.32 | 788.65 | 796.56 | 00:00:00 | | 2003-11-11 | 504,200 | 788.34 | 790.11 | 782.03 | 787.77 | 00:00:00 | | 2003-11-12 | 509,200 | 788.91 | 798.33 | 786.00 | 796.31 | 00:00:00 | | 2003-11-13 | 510,400 | 805.79 | 813.11 | 803.93 | 813.11 | 00:00:00 | | 2003-11-14 | 597,600 | 809.94 | 818.34 | 807.67 | 809.89 | 00:00:00 | | 2003-11-17 | 504,200 | 803.48 | 803.95 | 790.14 | 794.47 | 00:00:00 | | 2003-11-18 | 642,400 | 794.24 | 801.20 | 787.60 | 800.97 | 00:00:00 | | 2003-11-19 | 717,200 | 785.28 | 785.28 | 769.43 | 771.70 | 00:00:00 | | 2003-11-20 | 605,200 | 775.19 | 778.10 | 763.67 | 769.45 | 00:00:00 | | 2003-11-21 | 625,000 | 764.12 | 777.96 | 762.36 | 770.78 | 00:00:00 | | 2003-11-24 | 578,000 | 765.82 | 769.60 | 752.14 | 753.65 | 00:00:00 | | 2003-11-25 | 526,400 | 768.10 | 770.28 | 761.98 | 768.11 | 00:00:00 | | 2003-11-26 | 532,200 | 769.76 | 783.80 | 769.30 | 782.65 | 00:00:00 | | 2003-11-27 | 502,400 | 783.13 | 784.86 | 776.40 | 781.68 | 00:00:00 | | 2003-11-28 | 597,600 | 783.17 | 797.07 | 783.17 | 796.18 | 00:00:00 | | 2003-12-01 | 585,000 | 796.36 | 811.49 | 790.80 | 807.39 | 00:00:00 | | 2003-12-02 | 532,000 | 813.49 | 813.95 | 806.30 | 807.78 | 00:00:00 | | 2003-12-03 | 440,600 | 807.17 | 816.02 | 801.08 | 808.34 | 00:00:00 | | 2003-12-04 | 494,000 | 805.10 | 809.68 | 800.31 | 805.13 | 00:00:00 | | 2003-12-05 | 426,600 | 802.71 | 802.86 | 789.41 | 789.41 | 00:00:00 | | 2003-12-08 | 340,000 | 780.23 | 791.77 | 777.08 | 784.80 | 00:00:00 | | 2003-12-09 | 398,000 | 790.52 | 793.13 | 784.60 | 787.35 | 00:00:00 | | 2003-12-10 | 454,600 | 774.53 | 794.64 | 774.04 | 794.64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
