^KS11 - KOSPI Composite Index

KSE - KSE Delayed Price. Currency in KRW
DateOpenHighLowClose*Adj Close**Volume
Mar 22, 20192,192.722,195.422,178.772,185.502,185.50273,755
Mar 21, 20192,183.112,200.322,173.702,184.882,184.88342,700
Mar 20, 20192,171.412,177.192,152.212,177.102,177.10317,600
Mar 19, 20192,183.032,183.762,171.052,177.622,177.62319,700
Mar 18, 20192,179.692,183.902,172.342,179.492,179.49258,000
Mar 15, 20192,152.962,181.772,152.592,176.112,176.11387,100
Mar 14, 20192,154.352,158.342,142.312,155.682,155.68341,000
Mar 13, 20192,152.662,154.112,134.162,148.412,148.41285,600
Mar 12, 20192,154.612,161.692,150.962,157.182,157.18355,300
Mar 11, 20192,140.292,145.312,125.542,138.102,138.10272,100
Mar 08, 20192,152.802,159.672,137.442,137.442,137.44313,300
Mar 07, 20192,173.192,181.192,155.192,165.792,165.79292,600
Mar 06, 20192,177.112,179.012,168.462,175.602,175.60328,900
Mar 05, 20192,183.352,185.742,171.332,179.232,179.23313,100
Mar 04, 20192,210.972,216.022,188.562,190.662,190.66373,200
Feb 28, 20192,231.582,233.932,195.442,195.442,195.44510,000
Feb 27, 20192,234.462,237.772,228.162,234.792,234.79301,500
Feb 26, 20192,230.372,235.702,221.762,226.602,226.60332,000
Feb 25, 20192,241.132,241.762,224.642,232.562,232.56339,200
Feb 22, 20192,222.322,230.502,217.082,230.502,230.50409,300
Feb 21, 20192,224.262,234.312,213.192,228.662,228.66382,500
Feb 20, 20192,216.742,234.682,213.832,229.762,229.76374,300
Feb 19, 20192,208.962,213.872,193.342,205.632,205.63389,100
Feb 18, 20192,207.362,217.322,203.002,210.892,210.89314,400
Feb 15, 20192,210.942,210.942,187.712,196.092,196.09400,600
Feb 14, 20192,195.922,225.852,186.092,225.852,225.85573,400
Feb 13, 20192,200.002,203.712,194.752,201.482,201.48422,000
Feb 12, 20192,182.712,195.052,178.592,190.472,190.47429,900
Feb 11, 20192,180.542,181.582,167.362,180.732,180.73406,100
Feb 08, 20192,192.012,192.482,171.962,177.052,177.05391,000
Feb 07, 20192,215.772,215.792,196.772,203.422,203.42427,800
Feb 01, 20192,211.932,218.782,201.412,203.462,203.46479,400
Jan 31, 20192,222.882,222.882,201.222,204.852,204.85545,200
Jan 30, 20192,183.492,206.202,177.882,206.202,206.20480,400
Jan 29, 20192,172.832,183.362,162.532,183.362,183.36552,600
Jan 28, 20192,184.412,188.152,169.172,177.302,177.30371,600
Jan 25, 20192,147.922,178.012,146.642,177.732,177.73410,000
Jan 24, 20192,127.882,145.082,125.482,145.032,145.03413,700
Jan 23, 20192,108.722,131.052,106.742,127.782,127.78408,600
Jan 22, 20192,126.032,129.372,108.912,117.772,117.77419,400
Jan 21, 20192,133.872,134.172,114.452,124.612,124.61398,000
Jan 18, 20192,116.432,124.502,113.442,124.282,124.28456,700
Jan 17, 20192,110.142,117.432,101.702,107.062,107.06475,900
Jan 16, 20192,098.652,106.352,091.922,106.102,106.10500,100
Jan 15, 20192,069.142,098.012,067.582,097.182,097.18439,500
Jan 14, 20192,070.492,073.942,059.462,064.522,064.52432,900
Jan 11, 20192,070.362,076.992,063.992,075.572,075.57380,100
Jan 10, 20192,065.732,072.812,057.162,063.282,063.28382,900
Jan 09, 20192,034.192,068.232,034.192,064.712,064.71386,200
Jan 08, 20192,038.682,042.702,023.592,025.272,025.27397,800
Jan 07, 20192,034.242,048.062,030.902,037.102,037.10440,200
Jan 04, 20191,992.402,011.561,984.532,010.252,010.25409,000
Jan 03, 20192,011.812,014.721,991.651,993.701,993.70428,000
Jan 02, 20192,050.552,053.452,004.272,010.002,010.00326,400
Dec 28, 20182,036.702,046.972,035.412,041.042,041.04352,700
Dec 27, 20182,032.092,035.572,021.392,028.442,028.44398,000
Dec 26, 20182,028.812,037.832,014.282,028.012,028.01321,500
Dec 24, 20182,050.382,059.942,046.182,055.012,055.01285,300
Dec 21, 20182,052.702,061.512,049.762,061.492,061.49311,400
Dec 20, 20182,063.702,071.082,047.522,060.122,060.12421,100
Dec 19, 20182,068.952,080.652,063.012,078.842,078.84418,800
Dec 18, 20182,057.392,074.312,054.262,062.112,062.11429,500
Dec 17, 20182,071.212,075.932,065.512,071.092,071.09444,500
Dec 14, 20182,095.642,095.642,061.402,069.382,069.38448,200
Dec 13, 20182,087.432,104.432,084.372,095.552,095.55379,800
Dec 12, 20182,062.772,084.772,061.132,082.572,082.57457,100
Dec 11, 20182,058.162,060.942,047.172,052.972,052.97273,900
Dec 10, 20182,048.452,061.782,043.212,053.792,053.79344,200
Dec 07, 20182,081.682,086.842,065.622,075.762,075.76371,600
Dec 06, 20182,094.622,094.622,064.002,068.692,068.69537,400
Dec 05, 20182,086.572,107.692,086.572,101.312,101.31492,700
Dec 04, 20182,125.672,128.942,105.452,114.352,114.35507,500
Dec 03, 20182,127.782,136.642,113.602,131.932,131.93436,600
Nov 30, 20182,116.832,122.332,093.832,096.862,096.86427,400
Nov 29, 20182,133.952,136.742,108.902,114.102,114.10307,200
Nov 28, 20182,104.132,108.652,094.322,108.222,108.22300,100
Nov 27, 20182,091.752,102.292,079.492,099.422,099.42239,200
Nov 26, 20182,060.172,083.962,060.172,083.022,083.02237,700
Nov 23, 20182,073.262,075.912,047.962,057.482,057.48227,200
Nov 22, 20182,079.012,081.752,066.202,069.952,069.95242,500
Nov 21, 20182,057.072,077.492,049.762,076.552,076.55267,900
Nov 20, 20182,074.672,089.542,074.672,082.582,082.58281,700
Nov 19, 20182,096.132,111.392,089.372,100.562,100.56273,200
Nov 16, 20182,097.942,103.112,086.542,092.402,092.40301,600
Nov 15, 20182,061.472,088.612,058.732,088.062,088.06351,000
Nov 14, 20182,071.412,075.122,060.862,068.052,068.05339,000
Nov 13, 20182,047.622,072.032,032.052,071.232,071.23383,400
Nov 12, 20182,065.922,087.242,065.522,080.442,080.44295,500
Nov 09, 20182,093.892,101.922,082.472,086.092,086.09298,100
Nov 08, 20182,109.972,120.882,092.362,092.632,092.63328,000
Nov 07, 20182,090.322,107.632,072.482,078.692,078.69485,200
Nov 06, 20182,085.812,092.612,068.592,089.622,089.62315,800
Nov 05, 20182,079.812,080.492,052.672,076.922,076.92361,300
Nov 02, 20182,046.612,096.632,044.942,096.002,096.00372,000
Nov 01, 20182,035.112,054.222,023.432,024.462,024.46343,800
Oct 31, 20182,022.842,030.502,006.632,029.692,029.69373,000
Oct 30, 20181,985.952,028.841,985.952,014.692,014.69441,600
Oct 29, 20182,026.682,045.761,993.771,996.051,996.05427,300
Oct 26, 20182,066.572,066.572,008.862,027.152,027.15449,200
Oct 25, 20182,046.672,066.062,033.812,063.302,063.30376,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...