• FirefoxInstall the new Firefox »
  •  Dow Up0.19% Nasdaq Up0.57%

    More On ^KS11

    Quotes

    • Summary
    • Components
    • Options
    • Historical Prices

    Charts

    News & Info


    KOSPI Composite Index (^KS11)

    -KSE
    2,019.80 Down 2.76(0.14%) Mar 27
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Mar 27, 20152,026.752,027.252,016.882,019.80449,0002,019.80
    Mar 26, 20152,027.202,036.702,019.512,022.56342,3002,022.56
    Mar 25, 20152,043.162,046.972,038.142,042.81423,4002,042.81
    Mar 24, 20152,035.082,041.772,028.542,041.37328,8002,041.37
    Mar 23, 20152,043.222,043.922,032.352,036.59314,9002,036.59
    Mar 20, 20152,037.132,040.002,027.812,037.24351,7002,037.24
    Mar 19, 20152,047.132,047.132,031.072,037.89468,3002,037.89
    Mar 18, 20152,032.192,036.132,026.722,028.45362,0002,028.45
    Mar 17, 20151,998.262,029.911,997.272,029.91356,6002,029.91
    Mar 16, 20151,985.591,991.791,982.261,987.33319,2001,987.33
    Mar 13, 20151,987.171,991.871,982.961,985.79326,7001,985.79
    Mar 12, 20151,979.221,988.771,970.591,970.59384,0001,970.59
    Mar 11, 20151,971.041,984.601,969.131,980.83399,5001,980.83
    Mar 10, 20152,000.662,003.191,982.221,984.77433,4001,984.77
    Mar 9, 20152,004.942,005.811,990.871,992.82296,7001,992.82
    Mar 6, 20152,003.972,013.732,003.182,012.94393,3002,012.94
    Mar 5, 20151,996.812,002.481,993.921,998.38373,7001,998.38
    Mar 4, 20152,001.762,003.851,996.501,998.29374,5001,998.29
    Mar 3, 20152,002.502,003.051,995.932,001.38444,9002,001.38
    Mar 2, 20151,996.721,999.131,988.331,996.81373,4001,996.81
    Feb 27, 20151,992.761,993.341,982.501,985.80424,5001,985.80
    Feb 26, 20151,993.271,993.431,983.941,993.08385,7001,993.08
    Feb 25, 20151,988.471,992.031,984.531,990.47369,5001,990.47
    Feb 24, 20151,975.651,980.381,972.611,976.12309,5001,976.12
    Feb 23, 20151,974.441,976.961,966.771,968.39347,6001,968.39
    Feb 20, 20151,955.771,962.971,952.331,961.4501,961.45
    Feb 18, 20151,955.771,962.971,952.331,961.4501,961.45
    Feb 17, 20151,955.771,962.971,952.331,961.45304,5001,961.45
    Feb 16, 20151,960.031,963.441,955.391,958.23350,9001,958.23
    Feb 13, 20151,949.321,957.501,946.941,957.50351,1001,957.50
    Feb 12, 20151,947.211,947.471,932.751,941.63334,8001,941.63
    Feb 11, 20151,942.341,948.891,937.951,945.70307,5001,945.70
    Feb 10, 20151,949.301,954.201,935.861,935.86329,2001,935.86
    Feb 9, 20151,949.501,952.861,944.791,947.00310,2001,947.00
    Feb 6, 20151,955.131,955.521,945.821,955.52309,8001,955.52
    Feb 5, 20151,961.151,962.151,945.421,952.84395,7001,952.84
    Feb 4, 20151,963.371,970.271,961.571,962.79348,0001,962.79
    Feb 3, 20151,960.111,960.351,940.741,951.96370,0001,951.96
    Feb 2, 20151,947.911,956.101,944.581,952.68364,8001,952.68
    Jan 30, 20151,964.131,964.131,948.601,949.26441,5001,949.26
    Jan 29, 20151,950.831,960.121,946.201,951.02391,0001,951.02
    Jan 28, 20151,946.711,963.531,943.591,961.58400,9001,961.58
    Jan 27, 20151,941.901,952.411,940.721,952.40467,0001,952.40
    Jan 26, 20151,928.261,936.401,924.141,935.68330,6001,935.68
    Jan 23, 20151,945.361,945.361,930.651,936.09367,7001,936.09
    Jan 22, 20151,926.011,932.501,916.561,920.82343,1001,920.82
    Jan 21, 20151,917.331,921.881,909.861,921.23300,8001,921.23
    Jan 20, 20151,908.621,918.851,907.971,918.31280,9001,918.31
    Jan 19, 20151,902.811,912.421,900.261,902.62281,1001,902.62
    Jan 16, 20151,907.071,907.071,885.621,888.13298,7001,888.13
    Jan 15, 20151,914.061,919.691,908.601,914.14266,5001,914.14
    Jan 14, 20151,919.311,925.681,913.511,913.66297,5001,913.66
    Jan 13, 20151,915.031,920.771,910.271,917.14339,0001,917.14
    Jan 12, 20151,918.181,924.661,917.881,920.95311,9001,920.95
    Jan 9, 20151,919.801,929.101,915.851,924.70308,8001,924.70
    Jan 8, 20151,895.851,907.231,891.771,904.65262,2001,904.65
    Jan 7, 20151,878.901,887.601,876.271,883.83280,5001,883.83
    Jan 6, 20151,895.481,900.021,877.381,882.45303,7001,882.45
    Jan 5, 20151,921.961,921.961,903.371,915.75313,4001,915.75
    Jan 2, 20151,914.241,929.151,909.671,926.44258,8001,926.44
    Dec 31, 20141,934.511,937.551,910.781,915.59256,4001,915.59
    Dec 30, 20141,934.511,937.551,910.781,915.59256,4001,915.59
    Dec 29, 20141,937.271,941.331,927.831,927.86265,8001,927.86
    Dec 26, 20141,947.601,954.771,944.221,948.16297,0001,948.16
    Dec 24, 20141,940.761,947.351,936.741,946.61283,9001,946.61
    Dec 23, 20141,942.121,944.751,936.751,939.02300,8001,939.02
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in KRW.