^KS11 - KOSPI Composite Index

KSE - KSE Delayed Price. Currency in KRW
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 20192,120.732,141.272,118.222,134.322,134.32644,900
Jun 26, 20192,120.202,128.252,115.722,121.852,121.85736,900
Jun 25, 20192,125.742,136.242,115.112,121.642,121.64643,000
Jun 24, 20192,130.322,134.482,123.882,126.332,126.33669,600
Jun 21, 20192,132.382,132.682,120.152,125.622,125.62692,000
Jun 20, 20192,121.782,131.772,120.422,131.292,131.291,007,200
Jun 19, 20192,119.542,126.742,117.642,124.782,124.78863,000
Jun 18, 20192,089.312,103.022,089.312,098.712,098.71601,000
Jun 17, 20192,091.712,103.592,087.252,090.732,090.73561,600
Jun 14, 20192,096.322,103.022,087.472,095.412,095.41473,400
Jun 13, 20192,104.462,108.012,081.922,103.152,103.15553,400
Jun 12, 20192,111.662,118.892,104.412,108.752,108.75693,500
Jun 11, 20192,096.092,114.572,094.602,111.812,111.81550,700
Jun 10, 20192,087.372,099.652,075.512,099.492,099.49457,600
Jun 07, 20192,070.782,081.162,057.972,072.332,072.33368,400
Jun 05, 20192,084.162,086.492,065.712,069.112,069.11380,200
Jun 04, 20192,066.782,072.192,060.982,066.972,066.97436,000
Jun 03, 20192,031.032,070.582,029.172,067.852,067.85387,100
May 31, 20192,029.032,048.902,022.972,041.742,041.74439,200
May 30, 20192,024.332,040.662,023.912,038.802,038.80461,900
May 29, 20192,046.712,046.712,016.252,023.322,023.32380,900
May 28, 20192,044.772,058.422,038.522,048.832,048.83494,500
May 27, 20192,044.252,055.132,035.872,044.212,044.21351,600
May 24, 20192,047.302,057.382,035.982,045.312,045.31480,600
May 23, 20192,063.252,065.862,046.822,059.592,059.59509,300
May 22, 20192,068.652,070.802,048.012,064.862,064.86510,000
May 21, 20192,056.952,076.472,053.692,061.252,061.25526,900
May 20, 20192,066.532,077.102,051.692,055.712,055.71640,200
May 17, 20192,081.572,082.832,053.792,055.802,055.80537,400
May 16, 20192,094.882,095.582,062.442,067.692,067.69745,200
May 15, 20192,081.922,100.012,076.462,092.782,092.78577,800
May 14, 20192,060.242,093.412,056.742,081.842,081.84696,200
May 13, 20192,091.802,101.092,077.722,079.012,079.01505,800
May 10, 20192,118.422,124.922,090.392,108.042,108.04714,800
May 09, 20192,159.792,164.982,102.012,102.012,102.01743,500
May 08, 20192,151.342,179.342,151.342,168.012,168.01456,300
May 07, 20192,172.392,179.512,160.442,176.992,176.99484,100
May 03, 20192,209.442,211.362,192.362,196.322,196.32617,900
May 02, 20192,192.942,217.032,191.302,212.752,212.75369,100
Apr 30, 20192,213.432,215.772,186.332,203.592,203.59381,400
Apr 29, 20192,183.412,216.432,181.822,216.432,216.43380,800
Apr 26, 20192,178.132,186.522,168.152,179.312,179.31570,200
Apr 25, 20192,195.472,200.892,187.442,190.502,190.50441,100
Apr 24, 20192,229.752,229.752,190.292,201.032,201.03575,100
Apr 23, 20192,217.612,223.922,212.142,220.512,220.51481,200
Apr 22, 20192,218.502,227.942,207.252,216.652,216.65494,000
Apr 19, 20192,223.422,225.372,215.582,216.152,216.15-
Apr 18, 20192,248.802,250.112,210.432,213.772,213.77573,300
Apr 17, 20192,249.052,252.052,242.012,245.892,245.89452,500
Apr 16, 20192,241.062,249.892,235.722,248.632,248.63569,100
Apr 15, 20192,242.312,251.222,240.292,242.882,242.88404,200
Apr 12, 20192,221.102,233.452,212.882,233.452,233.45449,600
Apr 11, 20192,227.692,230.412,217.182,224.442,224.44402,000
Apr 10, 20192,206.202,225.022,203.822,224.392,224.39399,700
Apr 09, 20192,212.322,221.622,203.542,213.562,213.56414,800
Apr 08, 20192,217.662,217.872,202.492,210.602,210.60347,900
Apr 05, 20192,206.362,214.822,205.262,209.612,209.61517,200
Apr 04, 20192,201.042,216.152,198.662,206.532,206.53431,000
Apr 03, 20192,176.812,203.292,172.832,203.272,203.27358,600
Apr 02, 20192,177.202,181.372,171.842,177.182,177.18257,500
Apr 01, 20192,153.312,171.492,153.312,168.282,168.28263,300
Mar 29, 20192,138.452,143.302,124.072,140.672,140.67364,600
Mar 28, 20192,131.252,136.402,120.932,128.102,128.10288,000
Mar 27, 20192,147.192,152.912,132.422,145.622,145.62363,200
Mar 26, 20192,152.982,153.902,143.632,148.802,148.80301,300
Mar 25, 20192,158.802,159.252,143.702,144.862,144.86307,100
Mar 22, 20192,192.722,195.422,178.772,186.952,186.95333,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...