U.S. Markets closed

KOSPI Composite Index (^KS11)

KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
3,140.51+10.42 (+0.33%)
At close: 6:03PM KST
Show:
Historical Prices
Frequency:
Daily
Currency in KRW
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 20213,127.753,142.133,112.513,140.513,140.51589,244
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 06, 2021------
Sep 03, 20213,189.713,203.083,181.643,201.063,201.0663,830,000
Sep 02, 20213,198.033,204.013,171.783,175.853,175.8575,390,000
Sep 01, 20213,195.673,215.133,185.803,207.023,207.0274,670,000
Aug 31, 20213,144.493,199.893,130.303,199.273,199.2766,050,000
Aug 30, 20213,160.873,164.873,132.773,144.193,144.1960,290,000
Aug 27, 20213,116.293,143.013,106.973,133.903,133.9052,070,000
Aug 26, 20213,151.303,159.373,121.043,128.533,128.5372,770,000
Aug 25, 20213,148.133,161.003,124.253,146.813,146.8160,040,000
Aug 24, 20213,119.703,142.583,115.233,138.303,138.3058,650,000
Aug 23, 20213,086.813,111.813,064.653,090.213,090.2157,040,000
Aug 20, 20213,111.103,122.093,049.033,060.513,060.5167,210,000
Aug 19, 20213,140.013,158.003,097.833,097.833,097.8365,560,000
Aug 18, 20213,141.983,175.883,124.563,158.933,158.9362,280,000
Aug 17, 20213,169.743,179.493,134.483,143.093,143.0969,080,000
Aug 13, 20213,205.753,209.723,146.763,171.293,171.2969,560,000
Aug 12, 20213,213.583,229.593,202.113,208.383,208.3864,260,000
Aug 11, 20213,235.363,250.213,217.653,220.623,220.6261,670,000
Aug 10, 20213,272.443,272.443,232.463,243.193,243.1972,900,000
Aug 09, 20213,258.103,275.153,251.743,260.423,260.4270,650,000
Aug 06, 20213,277.063,288.173,261.933,270.363,270.3693,990,000
Aug 05, 20213,283.253,296.173,273.333,276.133,276.1368,000,000
Aug 04, 20213,246.653,283.143,237.553,280.383,280.3863,200,000
Aug 03, 20213,221.573,237.143,213.203,237.143,237.14653,200
Aug 02, 2021------
Jul 30, 20213,234.373,234.663,202.323,202.323,202.32687,500
Jul 29, 20213,248.493,252.263,232.503,242.653,242.65694,500
Jul 28, 20213,226.063,243.213,210.903,236.863,236.86868,200
Jul 27, 20213,244.433,252.853,230.753,232.533,232.53991,600
Jul 26, 20213,265.993,265.993,224.953,224.953,224.95826,100
Jul 23, 20213,253.443,264.013,246.093,254.423,254.42804,600
Jul 22, 20213,235.173,253.753,235.173,250.213,250.21713,000
Jul 21, 20213,251.133,252.253,215.913,215.913,215.91990,300
Jul 20, 20213,223.243,234.803,214.423,232.703,232.70979,300
Jul 19, 20213,258.873,258.873,236.393,244.043,244.041,095,100
Jul 16, 20213,282.893,282.893,259.323,276.913,276.911,066,100
Jul 15, 20213,269.333,286.583,263.093,286.223,286.221,171,900
Jul 14, 20213,270.093,270.093,250.453,264.813,264.81908,300
Jul 13, 20213,253.243,273.903,253.243,271.383,271.381,149,500
Jul 12, 20213,227.513,251.453,227.513,246.473,246.471,134,600
Jul 09, 20213,245.523,245.523,188.803,217.953,217.951,307,500
Jul 08, 20213,287.683,295.713,252.413,252.683,252.681,515,200
Jul 07, 20213,303.593,303.593,277.663,285.343,285.341,146,800
Jul 06, 20213,295.443,313.513,295.443,305.213,305.211,028,800
Jul 05, 20213,285.293,298.933,285.293,293.213,293.21849,700
Jul 02, 20213,282.813,295.683,278.193,281.783,281.781,019,400
Jul 01, 20213,297.923,300.123,278.103,282.063,282.061,157,700
Jun 30, 20213,288.633,305.733,288.633,296.683,296.681,608,900
Jun 29, 20213,305.263,305.423,276.633,286.683,286.681,211,800
Jun 28, 20213,305.463,311.693,291.303,301.893,301.891,427,400
Jun 25, 20213,289.183,316.083,289.183,302.843,302.841,197,600
Jun 24, 20213,281.473,292.273,277.853,286.103,286.101,300,300
Jun 23, 20213,265.733,281.883,263.073,276.193,276.191,068,300
Jun 22, 20213,245.793,267.633,245.793,263.883,263.881,666,300
Jun 21, 20213,264.183,264.183,225.563,240.793,240.791,508,100
Jun 18, 20213,265.683,275.763,262.583,267.933,267.931,626,400
Jun 17, 20213,276.203,276.203,251.323,264.963,264.961,848,200
Jun 16, 20213,259.063,281.963,256.683,278.683,278.682,345,200
Jun 15, 20213,253.173,262.803,247.903,258.633,258.631,733,900
Jun 14, 20213,249.603,254.493,238.513,252.133,252.131,663,900
Jun 11, 20213,226.983,251.583,226.983,249.323,249.321,643,800
Jun 10, 20213,216.943,235.393,210.313,224.643,224.641,896,200
Jun 09, 20213,245.083,246.493,216.183,216.183,216.181,964,500
Jun 08, 20213,251.833,264.673,242.563,247.833,247.831,950,600
Jun 07, 20213,244.593,264.413,233.403,252.123,252.121,731,900
Jun 04, 20213,246.173,246.193,218.673,240.083,240.081,391,800
Jun 03, 20213,224.963,258.503,224.963,247.433,247.431,584,000
Jun 02, 20213,224.403,241.073,216.103,224.233,224.231,495,200
Jun 01, 20213,207.123,233.173,199.183,221.873,221.871,471,800
May 31, 20213,192.063,204.293,179.873,203.923,203.921,123,100
May 28, 20213,172.093,198.663,171.853,188.733,188.73966,000
May 27, 20213,170.843,173.863,142.373,165.513,165.511,081,100
May 26, 20213,171.913,183.973,160.303,168.433,168.431,269,000
May 25, 20213,152.933,173.103,148.303,171.323,171.32612,700
May 24, 20213,155.913,163.273,137.813,144.303,144.30587,500
May 21, 20213,171.913,198.013,149.463,156.423,156.42796,800
May 20, 20213,174.533,174.533,140.483,162.283,162.28773,600
May 18, 20213,135.383,176.403,135.383,173.053,173.05785,400
May 17, 20213,163.213,173.013,121.323,134.523,134.52770,700
May 14, 20213,131.353,162.313,131.353,153.323,153.32835,600
May 13, 20213,146.973,161.933,103.883,122.113,122.111,094,900
May 12, 20213,209.363,212.833,138.043,161.663,161.661,423,200
May 11, 20213,239.923,239.923,192.253,209.433,209.431,095,700
May 10, 20213,201.463,255.903,201.463,249.303,249.301,010,200
May 07, 20213,179.633,205.113,179.633,197.203,197.20988,900
May 06, 20213,147.723,174.163,133.643,160.433,160.431,238,600
May 04, 20213,131.393,147.383,109.783,147.373,147.371,282,900
May 03, 20213,149.053,174.263,120.703,127.203,127.201,040,300
Apr 30, 20213,176.433,179.433,143.383,147.863,147.861,358,200
Apr 29, 20213,184.753,200.413,161.063,174.073,174.071,222,400
Apr 28, 20213,217.213,219.693,176.553,181.473,181.471,412,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...