|
 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 | | 2003-12-10 | 454,600 | 774.53 | 794.64 | 774.04 | 794.64 | 00:00:00 | | 2003-12-11 | 424,800 | 797.12 | 805.81 | 791.13 | 791.13 | 00:00:00 | | 2003-12-12 | 423,400 | 806.42 | 810.68 | 801.33 | 806.08 | 00:00:00 | | 2003-12-15 | 404,600 | 821.62 | 824.26 | 814.73 | 822.16 | 00:00:00 | | 2003-12-16 | 462,800 | 807.32 | 817.56 | 804.17 | 810.79 | 00:00:00 | | 2003-12-17 | 479,400 | 816.98 | 817.39 | 799.82 | 800.09 | 00:00:00 | | 2003-12-18 | 493,000 | 803.60 | 808.94 | 797.46 | 807.50 | 00:00:00 | | 2003-12-19 | 480,400 | 814.89 | 817.50 | 809.17 | 811.20 | 00:00:00 | | 2003-12-22 | 345,000 | 809.57 | 815.55 | 804.53 | 804.54 | 00:00:00 | | 2003-12-23 | 406,000 | 809.90 | 812.75 | 801.62 | 801.88 | 00:00:00 | | 2003-12-24 | 503,600 | 808.41 | 808.58 | 792.37 | 792.55 | 00:00:00 | | 2003-12-26 | 414,200 | 791.39 | 794.78 | 786.11 | 788.85 | 00:00:00 | | 2003-12-29 | 282,400 | 779.24 | 792.44 | 779.24 | 792.44 | 00:00:00 | | 2003-12-30 | 385,800 | 802.50 | 811.89 | 800.15 | 810.71 | 00:00:00 | | 2004-01-02 | 307,400 | 816.26 | 821.87 | 813.63 | 821.26 | 00:00:00 | | 2004-01-05 | 408,200 | 817.28 | 825.43 | 816.55 | 824.10 | 00:00:00 | | 2004-01-06 | 484,000 | 831.26 | 831.26 | 819.53 | 823.43 | 00:00:00 | | 2004-01-07 | 404,600 | 826.08 | 831.07 | 825.23 | 827.07 | 00:00:00 | | 2004-01-08 | 428,800 | 831.10 | 839.28 | 824.15 | 824.15 | 00:00:00 | | 2004-01-09 | 543,200 | 835.42 | 849.50 | 835.05 | 845.27 | 00:00:00 | | 2004-01-12 | 444,000 | 843.96 | 853.50 | 840.11 | 850.79 | 00:00:00 | | 2004-01-13 | 400,200 | 855.42 | 855.45 | 844.82 | 848.43 | 00:00:00 | | 2004-01-14 | 453,000 | 847.27 | 855.29 | 844.55 | 849.62 | 00:00:00 | | 2004-01-15 | 388,400 | 849.02 | 852.19 | 841.84 | 845.66 | 00:00:00 | | 2004-01-16 | 425,000 | 853.67 | 854.46 | 845.40 | 847.95 | 00:00:00 | | 2004-01-19 | 404,200 | 854.96 | 859.34 | 851.34 | 856.80 | 00:00:00 | | 2004-01-20 | 364,449,900 | 854.03 | 864.26 | 853.05 | 861.37 | 00:00:00 | | 2004-01-26 | 494,000 | 867.65 | 871.94 | 861.82 | 869.04 | 00:00:00 | | 2004-01-27 | 437,800 | 873.61 | 873.61 | 860.88 | 863.03 | 00:00:00 | | 2004-01-28 | 432,800 | 860.37 | 869.21 | 859.08 | 859.59 | 00:00:00 | | 2004-01-29 | 365,400 | 851.70 | 854.82 | 847.98 | 853.47 | 00:00:00 | | 2004-01-30 | 447,400 | 854.21 | 859.13 | 846.05 | 848.50 | 00:00:00 | | 2004-02-02 | 425,200 | 850.28 | 855.43 | 847.74 | 854.89 | 00:00:00 | | 2004-02-03 | 462,000 | 853.13 | 853.13 | 837.63 | 839.87 | 00:00:00 | | 2004-02-04 | 378,600 | 838.52 | 842.60 | 834.70 | 835.50 | 00:00:00 | | 2004-02-05 | 636,000 | 835.77 | 842.44 | 834.73 | 840.92 | 00:00:00 | | 2004-02-06 | 541,600 | 842.16 | 853.58 | 839.43 | 850.23 | 00:00:00 | | 2004-02-09 | 475,200 | 860.90 | 866.87 | 859.58 | 864.77 | 00:00:00 | | 2004-02-10 | 450,000 | 866.06 | 869.62 | 862.85 | 866.80 | 00:00:00 | | 2004-02-11 | 475,400 | 870.54 | 877.72 | 870.24 | 876.34 | 00:00:00 | | 2004-02-12 | 444,200 | 882.04 | 882.39 | 872.27 | 877.95 | 00:00:00 | | 2004-02-13 | 385,400 | 876.06 | 883.35 | 870.08 | 882.18 | 00:00:00 | | 2004-02-16 | 438,000 | 879.23 | 885.65 | 876.56 | 881.28 | 00:00:00 | | 2004-02-17 | 435,800 | 884.15 | 888.73 | 880.87 | 884.80 | 00:00:00 | | 2004-02-18 | 370,600 | 889.23 | 890.51 | 877.10 | 877.10 | 00:00:00 | | 2004-02-19 | 734,800 | 880.68 | 884.89 | 874.75 | 881.65 | 00:00:00 | | 2004-02-20 | 475,400 | 875.76 | 879.63 | 872.42 | 877.49 | 00:00:00 | | 2004-02-23 | 476,200 | 874.93 | 881.43 | 867.99 | 877.52 | 00:00:00 | | 2004-02-24 | 549,400 | 872.45 | 876.71 | 864.34 | 864.59 | 00:00:00 | | 2004-02-25 | 524,600 | 865.22 | 870.03 | 862.97 | 866.87 | 00:00:00 | | 2004-02-26 | 522,800 | 870.31 | 873.15 | 861.77 | 864.86 | 00:00:00 | | 2004-02-27 | 458,600 | 865.51 | 883.42 | 861.86 | 883.42 | 00:00:00 | | 2004-03-02 | 489,000 | 892.57 | 899.99 | 892.38 | 899.21 | 00:00:00 | | 2004-03-03 | 554,800 | 897.49 | 900.44 | 895.52 | 895.81 | 00:00:00 | | 2004-03-04 | 589,000 | 898.16 | 908.82 | 896.76 | 907.43 | 00:00:00 | | 2004-03-05 | 515,800 | 907.21 | 909.08 | 904.01 | 905.38 | 00:00:00 | | 2004-03-08 | 506,600 | 909.15 | 910.67 | 899.07 | 900.10 | 00:00:00 | | 2004-03-09 | 474,400 | 891.10 | 893.73 | 888.46 | 891.58 | 00:00:00 | | 2004-03-10 | 457,400 | 887.11 | 890.33 | 874.58 | 876.02 | 00:00:00 | | 2004-03-11 | 468,800 | 869.67 | 878.10 | 866.33 | 869.93 | 00:00:00 | | 2004-03-12 | 655,600 | 866.72 | 867.35 | 822.05 | 848.80 | 00:00:00 | | 2004-03-15 | 383,600 | 855.84 | 857.96 | 848.23 | 852.26 | 00:00:00 | | 2004-03-16 | 440,200 | 843.83 | 850.15 | 838.11 | 850.13 | 00:00:00 | | 2004-03-17 | 524,400 | 858.15 | 872.78 | 857.29 | 872.38 | 00:00:00 | | 2004-03-18 | 488,400 | 879.22 | 879.56 | 869.09 | 872.82 | 00:00:00 | | 2004-03-19 | 425,000 | 874.57 | 883.33 | 868.97 | 883.33 | 00:00:00 | | 2004-03-22 | 371,600 | 878.62 | 881.00 | 862.63 | 863.69 | 00:00:00 | | 2004-03-23 | 383,800 | 854.92 | 868.99 | 849.76 | 866.17 | 00:00:00 | | 2004-03-24 | 311,000 | 860.39 | 867.15 | 856.54 | 861.72 | 00:00:00 | | 2004-03-25 | 357,200 | 862.30 | 868.78 | 849.56 | 853.38 | 00:00:00 | | 2004-03-26 | 304,000 | 866.29 | 873.01 | 861.63 | 863.95 | 00:00:00 | | 2004-03-29 | 335,600 | 868.10 | 878.37 | 867.21 | 874.67 | 00:00:00 | | 2004-03-30 | 287,800 | 879.41 | 879.41 | 870.86 | 873.46 | 00:00:00 | | 2004-03-31 | 327,600 | 881.75 | 883.88 | 868.41 | 880.50 | 00:00:00 | | 2004-04-01 | 294,600 | 878.78 | 883.23 | 875.09 | 882.75 | 00:00:00 | | 2004-04-02 | 541,800 | 886.09 | 889.60 | 882.82 | 883.69 | 00:00:00 | | 2004-04-06 | 491,600 | 899.43 | 906.43 | 898.00 | 906.19 | 00:00:00 | | 2004-04-07 | 528,200 | 906.78 | 915.13 | 903.24 | 909.93 | 00:00:00 | | 2004-04-08 | 431,800 | 913.52 | 916.86 | 908.07 | 916.86 | 00:00:00 | | 2004-04-09 | 352,200 | 910.48 | 910.48 | 901.24 | 905.44 | 00:00:00 | | 2004-04-12 | 366,200 | 905.44 | 926.07 | 905.44 | 918.86 | 00:00:00 | | 2004-04-13 | 469,000 | 925.19 | 927.67 | 916.20 | 917.63 | 00:00:00 | | 2004-04-14 | 407,157,000 | 909.95 | 919.38 | 907.36 | 916.31 | 00:00:00 | | 2004-04-16 | 391,800 | 903.84 | 908.72 | 897.73 | 898.88 | 00:00:00 | | 2004-04-19 | 476,200 | 900.48 | 902.10 | 891.27 | 902.10 | 00:00:00 | | 2004-04-20 | 456,800 | 909.91 | 919.13 | 902.47 | 918.90 | 00:00:00 | | 2004-04-21 | 554,000 | 910.68 | 931.21 | 910.68 | 929.95 | 00:00:00 | | 2004-04-22 | 519,800 | 931.09 | 933.84 | 921.97 | 924.01 | 00:00:00 | | 2004-04-23 | 480,400 | 938.25 | 939.52 | 929.80 | 936.06 | 00:00:00 | | 2004-04-26 | 388,000 | 935.01 | 935.28 | 919.27 | 919.74 | 00:00:00 | | 2004-04-27 | 435,400 | 918.82 | 921.42 | 911.56 | 915.47 | 00:00:00 | | 2004-04-28 | 373,400 | 917.32 | 919.86 | 901.82 | 901.83 | 00:00:00 | | 2004-04-29 | 442,800 | 890.61 | 896.45 | 872.63 | 875.41 | 00:00:00 | | 2004-04-30 | 378,800 | 867.99 | 875.51 | 854.39 | 862.84 | 00:00:00 | | 2004-05-03 | 331,800 | 863.03 | 867.25 | 856.84 | 866.11 | 00:00:00 | | 2004-05-04 | 376,800 | 871.57 | 876.30 | 865.68 | 867.48 | 00:00:00 | | 2004-05-06 | 359,600 | 864.52 | 865.10 | 836.15 | 837.68 | 00:00:00 | | 2004-05-07 | 372,000 | 837.73 | 843.01 | 819.61 | 838.74 | 00:00:00 | | 2004-05-10 | 403,000 | 831.10 | 831.37 | 771.31 | 790.68 | 00:00:00 | | 2004-05-11 | 363,000 | 789.54 | 802.29 | 776.72 | 791.02 | 00:00:00 | | 2004-05-12 | 387,200 | 802.88 | 820.72 | 801.28 | 817.09 | 00:00:00 | | 2004-05-13 | 395,000 | 815.28 | 816.26 | 790.13 | 790.13 | 00:00:00 | | 2004-05-14 | 372,400 | 798.80 | 802.32 | 759.65 | 768.46 | 00:00:00 | | 2004-05-17 | 371,600 | 766.56 | 774.39 | 723.51 | 728.98 | 00:00:00 | | 2004-05-18 | 383,600 | 724.68 | 748.26 | 716.95 | 741.99 | 00:00:00 | | 2004-05-19 | 379,600 | 752.50 | 784.14 | 751.59 | 777.95 | 00:00:00 | | 2004-05-20 | 357,400 | 766.04 | 782.92 | 757.49 | 767.79 | 00:00:00 | | 2004-05-21 | 324,200 | 780.99 | 786.36 | 768.63 | 786.36 | 00:00:00 | | 2004-05-24 | 302,800 | 795.99 | 802.04 | 790.73 | 799.64 | 00:00:00 | | 2004-05-25 | 331,800 | 791.38 | 791.67 | 776.71 | 784.06 | 00:00:00 | | 2004-05-27 | 293,000 | 802.40 | 810.69 | 797.11 | 802.46 | 00:00:00 | | 2004-05-28 | 357,800 | 811.54 | 816.64 | 805.21 | 816.51 | 00:00:00 | | 2004-05-31 | 288,400 | 811.46 | 811.59 | 793.77 | 803.84 | 00:00:00 | | 2004-06-01 | 315,800 | 807.55 | 817.00 | 804.31 | 815.77 | 00:00:00 | | 2004-06-02 | 263,400 | 808.84 | 811.59 | 797.68 | 804.39 | 00:00:00 | | 2004-06-03 | 465,600 | 810.98 | 812.54 | 770.06 | 770.06 | 00:00:00 | | 2004-06-04 | 421,800 | 772.94 | 781.96 | 764.93 | 780.74 | 00:00:00 | | 2004-06-07 | 390,600 | 788.41 | 809.51 | 788.41 | 809.45 | 00:00:00 | | 2004-06-08 | 356,000 | 817.11 | 820.87 | 804.43 | 809.31 | 00:00:00 | | 2004-06-09 | 603,600 | 816.93 | 820.68 | 794.10 | 794.53 | 00:00:00 | | 2004-06-10 | 444,600 | 785.83 | 794.16 | 776.61 | 782.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
