Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

KOSPI Composite Index (^KS11)

KSE - KSE Delayed Price. Currency in KRW
2,454.79+16.60 (+0.68%)
As of 11:10AM KST. Market open.
Advertisement
Advertisement
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 20232,440.142,455.562,432.402,454.792,454.79223,399
Feb 06, 20232,461.822,469.422,438.042,438.192,438.19566,600
Feb 03, 20232,466.542,485.082,460.212,480.402,480.40496,600
Feb 02, 20232,481.942,486.202,454.602,468.882,468.88692,800
Feb 01, 20232,446.032,453.292,433.372,449.802,449.80666,100
Jan 31, 20232,449.922,457.482,423.372,425.082,425.08616,900
Jan 30, 20232,484.642,491.132,446.592,450.472,450.47475,100
Jan 27, 20232,474.522,497.402,464.532,484.022,484.02509,100
Jan 26, 20232,436.182,468.652,426.402,468.652,468.65486,600
Jan 25, 20232,426.582,432.712,421.512,428.572,428.57549,800
Jan 20, 20232,380.002,395.972,372.572,395.262,395.26302,300
Jan 19, 20232,354.562,380.342,354.562,380.342,380.34369,900
Jan 18, 20232,380.362,383.002,356.842,368.322,368.32536,200
Jan 17, 20232,400.922,404.002,374.652,379.392,379.39536,000
Jan 16, 20232,390.062,410.222,387.612,399.862,399.86517,800
Jan 13, 20232,377.342,397.012,375.782,386.092,386.09861,700
Jan 12, 20232,376.722,377.802,358.332,365.102,365.10580,100
Jan 11, 20232,364.052,369.662,350.362,359.532,359.53368,800
Jan 10, 20232,348.042,370.182,344.182,351.312,351.31359,600
Jan 09, 20232,315.872,351.062,312.562,350.192,350.19341,100
Jan 06, 20232,253.402,300.622,253.272,289.972,289.97398,300
Jan 05, 20232,268.202,281.392,252.972,264.652,264.65430,800
Jan 04, 20232,205.982,260.062,198.822,255.982,255.98412,700
Jan 03, 20232,230.982,230.982,180.672,218.682,218.68410,000
Jan 02, 20232,249.952,259.882,222.372,225.672,225.67346,100
Dec 29, 20222,265.732,272.672,236.382,236.402,236.40361,000
Dec 28, 20222,296.452,296.452,276.902,280.452,280.45405,700
Dec 27, 20222,327.522,335.992,321.482,332.792,332.79448,300
Dec 26, 20222,312.542,321.922,304.202,317.142,317.14427,600
Dec 23, 20222,325.862,333.082,311.902,313.692,313.69367,000
Dec 22, 20222,340.002,356.732,335.752,356.732,356.73552,800
Dec 21, 20222,346.392,347.002,325.782,328.952,328.95329,400
Dec 20, 20222,344.732,353.862,324.662,333.292,333.29358,100
Dec 19, 20222,350.782,358.762,342.282,352.172,352.17323,600
Dec 16, 20222,329.752,360.442,326.832,360.022,360.02414,200
Dec 15, 20222,383.832,392.112,360.952,360.972,360.97374,300
Dec 14, 20222,380.812,400.182,379.442,399.252,399.25409,400
Dec 13, 20222,385.052,388.272,364.872,372.402,372.40447,100
Dec 12, 20222,373.582,381.872,368.472,373.022,373.02498,900
Dec 09, 20222,382.732,390.082,367.252,389.042,389.04315,300
Dec 08, 20222,386.902,387.952,357.202,371.082,371.08351,600
Dec 07, 20222,385.872,394.882,377.982,382.812,382.81332,100
Dec 06, 20222,397.702,416.882,390.202,393.162,393.16367,800
Dec 05, 20222,442.172,442.222,413.052,419.322,419.32385,200
Dec 02, 20222,471.502,471.502,434.332,434.332,434.33468,500
Dec 01, 20222,501.432,501.432,474.332,479.842,479.84491,200
Nov 30, 20222,424.442,472.532,421.422,472.532,472.53593,900
Nov 29, 20222,405.542,433.872,401.102,433.392,433.39550,000
Nov 28, 20222,425.052,425.652,401.952,408.272,408.27350,100
Nov 25, 20222,442.212,449.662,433.572,437.862,437.86438,400
Nov 24, 20222,437.512,441.332,428.122,441.332,441.33481,200
Nov 23, 20222,424.362,427.282,407.582,418.012,418.01474,800
Nov 22, 20222,405.962,426.402,401.502,405.272,405.27539,200
Nov 21, 20222,446.052,448.142,409.362,419.502,419.50544,500
Nov 18, 20222,448.132,471.872,442.872,444.482,444.48589,500
Nov 17, 20222,466.502,467.392,442.902,442.902,442.90914,400
Nov 16, 20222,487.002,487.002,446.792,477.452,477.45657,600
Nov 15, 20222,482.762,485.202,463.652,480.332,480.33617,100
Nov 14, 20222,485.182,499.432,470.602,474.652,474.65730,900
Nov 11, 20222,466.902,486.462,463.512,483.162,483.16758,000
Nov 10, 20222,405.772,426.102,401.992,402.232,402.23899,000
Nov 09, 20222,408.542,429.652,403.642,424.412,424.41680,500
Nov 08, 20222,387.202,400.392,375.672,399.042,399.04499,800
Nov 07, 20222,360.222,373.282,354.222,371.792,371.79392,300
Nov 04, 20222,325.852,348.432,316.292,348.432,348.43436,200
Nov 03, 20222,297.452,342.862,296.442,329.172,329.17550,300
Nov 02, 20222,326.052,346.322,323.372,336.872,336.87450,200
Nov 01, 20222,301.582,335.572,297.572,335.222,335.22597,100
Oct 31, 20222,293.752,295.512,273.732,293.612,293.61401,300
Oct 28, 20222,276.732,292.652,266.442,268.402,268.40427,100
Oct 27, 20222,266.072,290.562,262.022,288.782,288.78587,700
Oct 26, 20222,240.702,258.112,234.492,249.562,249.56563,300
Oct 25, 20222,237.042,253.242,230.752,235.072,235.07456,700
Oct 24, 20222,248.262,256.672,229.852,236.162,236.16444,700
Oct 21, 20222,210.592,224.042,204.642,213.122,213.12637,400
Oct 20, 20222,225.532,231.522,200.442,218.092,218.091,108,000
Oct 19, 20222,249.352,266.802,234.592,237.442,237.44895,000
Oct 18, 20222,249.152,251.742,220.712,249.952,249.95580,700
Oct 17, 20222,187.172,221.052,177.662,219.712,219.71498,500
Oct 14, 20222,200.662,220.542,193.632,212.552,212.55512,900
Oct 13, 20222,198.292,198.342,162.872,162.872,162.87792,200
Oct 12, 20222,191.352,205.022,181.652,202.472,202.47658,000
Oct 11, 20222,193.022,193.052,174.062,192.072,192.07859,100
Oct 07, 20222,217.842,245.882,215.082,232.842,232.84428,500
Oct 06, 20222,230.432,250.872,223.362,237.862,237.86642,700
Oct 05, 20222,248.852,253.932,204.032,215.222,215.22855,400
Oct 04, 20222,189.512,212.382,180.842,209.382,209.38420,700
Sep 30, 20222,161.112,177.202,134.772,155.492,155.49950,000
Sep 29, 20222,197.752,210.612,170.142,170.932,170.93508,200
Sep 28, 20222,206.152,223.562,151.602,169.292,169.29595,700
Sep 27, 20222,224.392,227.352,197.902,223.862,223.86487,600
Sep 26, 20222,260.802,260.802,215.362,220.942,220.94621,400
Sep 23, 20222,331.332,334.062,285.712,290.002,290.00446,300
Sep 22, 20222,319.702,335.112,309.102,332.312,332.31446,600
Sep 21, 20222,351.542,360.272,341.792,347.212,347.21378,000
Sep 20, 20222,373.642,382.522,359.842,367.852,367.85419,200
Sep 19, 20222,388.732,389.852,352.762,355.662,355.66403,700
Sep 16, 20222,387.562,395.102,371.112,382.782,382.78440,300
Sep 15, 20222,416.012,421.632,401.832,401.832,401.83423,900
Sep 14, 20222,390.472,418.422,381.502,411.422,411.42461,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement