^KS11 - KOSPI Composite Index

KSE - KSE Delayed Price. Currency in KRW
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20192,072.442,084.442,070.172,081.852,081.85440,188
Dec 05, 20192,078.312,084.292,053.562,060.742,060.74472,200
Dec 04, 20192,070.842,072.912,057.452,068.892,068.89347,000
Dec 03, 20192,075.022,085.712,066.602,084.072,084.07450,000
Dec 02, 20192,097.552,103.872,088.922,091.922,091.92385,300
Nov 29, 20192,125.532,125.532,085.102,087.962,087.96432,900
Nov 28, 20192,116.932,127.752,116.582,118.602,118.60335,200
Nov 27, 20192,134.472,136.302,118.072,127.852,127.85367,600
Nov 26, 20192,129.272,139.642,120.852,121.352,121.35532,600
Nov 25, 20192,117.142,130.042,116.072,123.502,123.50397,700
Nov 22, 20192,098.892,106.422,093.992,101.962,101.96519,900
Nov 21, 20192,123.652,125.362,088.192,096.602,096.60579,600
Nov 20, 20192,140.062,145.972,123.802,125.322,125.32581,100
Nov 19, 20192,151.042,154.412,137.012,153.242,153.24826,900
Nov 18, 20192,161.892,165.892,151.972,160.692,160.69489,200
Nov 15, 20192,137.962,165.022,135.262,162.182,162.18556,200
Nov 14, 20192,127.542,139.232,121.322,139.232,139.23521,100
Nov 13, 20192,132.482,133.372,118.672,122.452,122.45664,400
Nov 12, 20192,131.262,140.942,121.802,140.922,140.92610,400
Nov 11, 20192,139.072,139.072,119.072,124.092,124.09617,300
Nov 08, 20192,154.182,155.942,133.752,137.232,137.23574,100
Nov 07, 20192,141.052,147.012,135.452,144.292,144.29425,700
Nov 06, 20192,142.692,156.232,138.832,144.152,144.15410,100
Nov 05, 20192,133.662,143.122,128.702,142.642,142.64400,600
Nov 04, 20192,111.322,130.832,111.322,130.242,130.24476,300
Nov 01, 20192,084.792,100.422,081.532,100.202,100.20418,300
Oct 31, 20192,089.222,103.712,083.482,083.482,083.48461,300
Oct 30, 20192,093.512,093.512,075.542,080.272,080.27415,600
Oct 29, 20192,103.922,105.172,088.042,092.692,092.69357,700
Oct 28, 20192,096.672,104.392,089.762,093.602,093.60269,200
Oct 25, 20192,091.162,091.242,079.302,087.892,087.89348,700
Oct 24, 20192,089.852,089.852,067.902,085.662,085.66367,700
Oct 23, 20192,086.812,088.252,074.882,080.622,080.62429,500
Oct 22, 20192,076.292,093.812,073.082,088.862,088.86504,100
Oct 21, 20192,067.972,067.972,059.332,064.842,064.84600
Oct 18, 20192,082.232,088.542,057.892,060.692,060.69500
Oct 17, 20192,081.762,087.152,072.492,077.942,077.94300
Oct 16, 20192,080.922,090.012,073.802,082.832,082.83500
Oct 15, 20192,064.782,073.212,064.342,068.172,068.17500
Oct 14, 20192,068.132,075.102,065.532,067.402,067.40500
Oct 11, 20192,048.082,053.942,040.482,044.612,044.61400
Oct 10, 20192,030.132,040.882,010.902,028.152,028.15400
Oct 08, 20192,029.372,046.812,024.632,046.252,046.25400
Oct 07, 20192,031.532,034.942,016.192,021.732,021.73300
Oct 04, 20192,028.402,039.432,020.692,020.692,020.69400
Oct 02, 20192,058.232,058.232,031.912,031.912,031.91400
Oct 01, 20192,062.442,077.482,057.912,072.422,072.42400
Sep 30, 20192,045.772,064.992,042.012,063.052,063.05300
Sep 27, 20192,066.962,066.962,044.752,049.932,049.93300
Sep 26, 20192,082.662,087.332,064.342,074.522,074.52400
Sep 25, 20192,093.472,095.272,072.412,073.392,073.39700
Sep 24, 20192,090.192,101.632,085.912,101.042,101.04500
Sep 23, 20192,087.702,095.542,085.602,091.702,091.70400
Sep 20, 20192,080.862,092.372,077.302,091.522,091.52600
Sep 19, 20192,070.532,089.812,070.532,080.352,080.35500
Sep 18, 20192,064.422,075.632,058.522,070.732,070.73600
Sep 17, 20192,058.722,066.332,055.172,062.332,062.33500
Sep 16, 20192,056.262,062.222,044.802,062.222,062.22500
Sep 11, 20192,043.722,050.802,040.042,049.202,049.20400
Sep 10, 20192,024.792,034.282,021.582,032.082,032.08500
Sep 09, 20192,013.382,029.802,013.282,019.552,019.55500
Sep 06, 20192,016.112,017.202,005.692,009.132,009.13400
Sep 05, 20191,993.622,015.391,992.512,004.752,004.75500
Sep 04, 20191,962.431,988.531,962.081,988.531,988.53300
Sep 03, 20191,966.501,976.371,960.151,965.691,965.69300
Sep 02, 20191,969.191,969.191,969.191,969.191,969.19-
Aug 30, 20191,951.661,971.211,951.301,967.791,967.79300
Aug 29, 20191,943.551,947.151,928.491,933.411,933.41300
Aug 28, 20191,929.961,943.621,926.431,941.091,941.09300
Aug 27, 20191,928.981,937.421,919.281,924.601,924.60400
Aug 26, 20191,915.341,924.491,909.921,916.311,916.31300
Aug 23, 20191,942.421,953.851,940.601,948.301,948.30400
Aug 22, 20191,966.601,967.961,951.011,951.011,951.01400
Aug 21, 20191,954.571,971.121,954.471,964.651,964.65400
Aug 20, 20191,942.991,964.161,937.531,960.251,960.25500
Aug 19, 20191,936.641,943.091,931.441,939.901,939.90500
Aug 16, 20191,921.491,927.701,911.721,927.171,927.17400
Aug 14, 20191,946.181,952.221,937.231,938.371,938.37700
Aug 13, 20191,928.761,937.681,923.581,925.831,925.83700
Aug 12, 20191,941.531,949.191,933.251,942.291,942.29400
Aug 09, 20191,940.061,946.941,936.141,937.751,937.75700
Aug 08, 20191,926.281,937.951,915.811,920.611,920.61800
Aug 07, 20191,925.331,929.291,901.611,909.711,909.71800
Aug 06, 20191,900.361,948.531,891.811,917.501,917.50700
Aug 05, 20191,985.931,987.641,945.391,946.981,946.98600
Aug 02, 20191,995.312,005.311,987.121,998.131,998.13400
Aug 01, 20192,015.092,032.232,009.332,017.342,017.34500
Jul 31, 20192,036.462,041.162,010.952,024.552,024.55600
Jul 30, 20192,035.322,044.592,032.612,038.682,038.68500
Jul 29, 20192,059.132,063.132,025.012,029.482,029.48600
Jul 26, 20192,063.352,068.162,054.642,066.262,066.26600
Jul 25, 20192,085.672,088.812,061.082,074.482,074.48600
Jul 24, 20192,097.162,105.682,080.662,082.302,082.30825,850,200
Jul 23, 20192,095.762,106.392,095.382,101.452,101.45628,700
Jul 22, 20192,090.352,099.342,087.512,093.342,093.34-
Jul 19, 20192,080.212,096.732,076.512,094.362,094.36383,100
Jul 18, 20192,068.662,073.202,061.332,066.552,066.55-
Jul 17, 20192,079.912,080.012,063.492,072.502,072.50-
Jul 16, 20192,084.462,096.672,078.742,090.392,090.39-
Jul 15, 20192,083.392,088.342,073.102,082.482,082.48-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...