• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.26% Nasdaq Down0.34%

    More On ^KS11

    Quotes

    • Summary
    • Components
    • Options
    • Historical Prices

    Charts

    News & Info


    KOSPI Composite Index (^KS11)

    -KSE
    2,057.95 Up 4.02(0.20%) 8:22PM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jul 6, 20152,076.062,089.862,052.232,053.93474,0002,053.93
    Jul 3, 20152,107.512,109.682,094.022,104.41419,5002,104.41
    Jul 2, 20152,107.112,110.812,098.762,107.33565,3002,107.33
    Jul 1, 20152,077.272,100.342,072.542,097.89471,6002,097.89
    Jun 30, 20152,054.832,075.022,049.442,074.20392,4002,074.20
    Jun 29, 20152,056.442,068.852,054.332,060.49503,8002,060.49
    Jun 26, 20152,083.402,097.012,080.792,090.26492,8002,090.26
    Jun 25, 20152,077.842,088.162,073.952,085.06575,9002,085.06
    Jun 24, 20152,086.692,087.682,076.782,085.53400,8002,085.53
    Jun 23, 20152,071.302,086.092,066.212,081.20329,8002,081.20
    Jun 22, 20152,059.602,068.072,050.302,055.16267,0002,055.16
    Jun 19, 20152,056.542,057.712,044.712,046.96400,3002,046.96
    Jun 18, 20152,046.192,052.002,036.782,041.88391,0002,041.88
    Jun 17, 20152,035.482,037.122,021.502,034.86354,7002,034.86
    Jun 16, 20152,045.012,045.772,008.462,028.72381,4002,028.72
    Jun 15, 20152,041.072,049.682,033.722,042.32313,9002,042.32
    Jun 12, 20152,068.452,074.782,044.872,052.17388,3002,052.17
    Jun 11, 20152,065.072,065.072,051.102,056.61457,0002,056.61
    Jun 10, 20152,079.132,080.032,049.132,051.32427,4002,051.32
    Jun 9, 20152,063.402,073.752,057.212,064.03421,9002,064.03
    Jun 8, 20152,068.512,068.512,056.502,065.19393,6002,065.19
    Jun 5, 20152,062.222,075.022,060.912,068.10394,3002,068.10
    Jun 4, 20152,070.492,082.602,062.752,072.86400,4002,072.86
    Jun 3, 20152,078.512,087.952,059.342,063.16541,2002,063.16
    Jun 2, 20152,102.622,107.172,076.162,078.64520,1002,078.64
    Jun 1, 20152,110.122,110.882,086.002,102.37426,9002,102.37
    May 29, 20152,109.382,123.392,106.702,114.80456,1002,114.80
    May 28, 20152,117.772,123.522,110.892,110.89416,1002,110.89
    May 27, 20152,133.492,134.952,103.642,107.50439,0002,107.50
    May 26, 20152,146.472,148.702,130.302,143.50381,4002,143.50
    May 22, 20152,131.112,146.102,126.882,146.10444,6002,146.10
    May 21, 20152,139.682,140.602,121.492,122.81398,1002,122.81
    May 20, 20152,128.012,140.242,125.492,139.54452,1002,139.54
    May 19, 20152,114.292,126.892,107.622,120.85418,5002,120.85
    May 18, 20152,108.152,113.722,099.482,113.72445,2002,113.72
    May 15, 20152,132.532,134.362,104.772,106.50491,7002,106.50
    May 14, 20152,115.592,121.682,111.722,120.33430,8002,120.33
    May 13, 20152,100.102,115.362,100.082,114.16377,0002,114.16
    May 12, 20152,100.632,101.722,088.642,096.77391,9002,096.77
    May 11, 20152,106.122,110.792,097.382,097.38329,7002,097.38
    May 8, 20152,090.192,094.062,082.722,085.52309,5002,085.52
    May 7, 20152,098.482,099.442,067.992,091.00423,2002,091.00
    May 6, 20152,122.032,123.222,095.602,104.58428,1002,104.58
    May 4, 20152,134.512,139.302,128.722,132.23355,6002,132.23
    May 1, 20152,134.942,136.902,121.292,127.1702,127.17
    Apr 30, 20152,134.942,136.902,121.292,127.17509,1002,127.17
    Apr 29, 20152,155.012,156.242,126.362,142.63458,1002,142.63
    Apr 28, 20152,162.502,164.522,144.852,147.67415,1002,147.67
    Apr 27, 20152,169.142,169.142,152.092,157.54392,3002,157.54
    Apr 24, 20152,181.242,189.542,154.272,159.80508,4002,159.80
    Apr 23, 20152,156.942,174.722,139.332,173.41521,6002,173.41
    Apr 22, 20152,146.592,161.232,125.882,143.89769,4002,143.89
    Apr 21, 20152,153.422,153.842,140.122,144.79561,8002,144.79
    Apr 20, 20152,126.552,146.732,126.552,146.71509,0002,146.71
    Apr 17, 20152,142.722,144.762,134.102,143.50464,6002,143.50
    Apr 16, 20152,134.142,139.902,125.542,139.90476,4002,139.90
    Apr 15, 20152,114.562,122.722,110.252,119.96451,4002,119.96
    Apr 14, 20152,101.762,111.732,095.972,111.72648,8002,111.72
    Apr 13, 20152,094.102,099.972,088.822,098.92561,8002,098.92
    Apr 10, 20152,066.322,089.092,065.392,087.76658,4002,087.76
    Apr 9, 20152,060.302,064.462,054.172,058.87529,9002,058.87
    Apr 8, 20152,048.752,060.192,046.092,059.26552,7002,059.26
    Apr 7, 20152,059.052,059.092,043.792,047.03436,2002,047.03
    Apr 6, 20152,049.872,055.452,043.262,046.43460,5002,046.43
    Apr 3, 20152,035.832,045.942,031.272,045.42498,6002,045.42
    Apr 2, 20152,036.902,040.452,028.222,029.07655,9002,029.07
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in KRW.