^KS11 - KOSPI Composite Index

KSE - KSE Delayed Price. Currency in KRW
DateOpenHighLowClose*Adj Close**Volume
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
Oct 24, 20182,119.192,121.362,092.102,097.582,097.58399,700
Oct 23, 20182,147.302,148.802,094.692,106.102,106.10373,500
Oct 22, 20182,143.082,163.212,136.922,161.712,161.71308,700
Oct 19, 20182,130.062,158.782,117.622,156.262,156.26351,800
Oct 18, 20182,158.802,168.012,146.612,148.312,148.31321,800
Oct 17, 20182,169.442,182.772,159.372,167.512,167.51275,200
Oct 16, 20182,156.002,161.762,140.192,145.122,145.12222,500
Oct 15, 20182,155.342,159.232,141.282,145.122,145.12259,200
Oct 12, 20182,131.662,173.012,129.132,161.852,161.85292,600
Oct 11, 20182,176.162,186.692,129.672,129.672,129.67411,900
Oct 10, 20182,256.032,257.522,222.952,228.612,228.61365,700
Oct 08, 20182,258.732,273.712,253.832,253.832,253.83214,600
Oct 05, 20182,269.942,278.122,250.992,267.522,267.52282,100
Oct 04, 20182,311.062,311.062,270.222,274.492,274.49309,500
Oct 02, 20182,338.282,341.552,308.902,309.572,309.57287,900
Oct 01, 20182,349.642,352.112,333.322,338.882,338.88278,300
Sep 28, 20182,356.132,356.622,337.472,343.072,343.07317,900
Sep 27, 20182,331.702,355.432,331.702,355.432,355.43279,200
Sep 21, 20182,332.042,339.172,325.122,339.172,339.17321,700
Sep 20, 20182,314.412,334.042,311.562,323.452,323.45289,100
Sep 19, 20182,319.222,319.222,301.792,308.462,308.46350,900
Sep 18, 20182,287.732,310.972,287.422,308.982,308.98309,200
Sep 17, 20182,314.552,314.552,295.262,303.012,303.01343,200
Sep 14, 20182,304.702,318.652,304.152,318.252,318.25292,200
Sep 13, 20182,285.282,291.512,281.632,286.232,286.23301,300
Sep 12, 20182,286.282,289.662,271.002,282.922,282.92336,800
Sep 11, 20182,286.912,295.762,275.132,283.202,283.20368,200
Sep 10, 20182,277.352,289.382,276.602,288.662,288.66312,600
Sep 07, 20182,278.082,286.822,264.902,281.582,281.58357,600
Sep 06, 20182,288.802,298.472,284.502,287.612,287.61387,500
Sep 05, 20182,310.902,315.432,288.012,291.772,291.77358,200
Sep 04, 20182,308.962,317.742,302.172,315.722,315.72277,000
Sep 03, 20182,317.932,318.722,302.172,307.032,307.03230,500
Aug 31, 20182,298.132,322.882,295.722,322.882,322.88255,900
Aug 30, 20182,313.112,320.852,305.462,307.352,307.35286,900
Aug 29, 20182,304.662,309.882,300.212,309.032,309.03268,200
Aug 28, 20182,312.142,314.602,299.452,303.122,303.12276,900
Aug 27, 20182,297.322,302.872,289.412,299.302,299.30307,000
Aug 24, 20182,276.162,295.222,271.352,293.212,293.21347,300
Aug 23, 20182,282.572,282.882,268.062,282.602,282.60338,400
Aug 22, 20182,273.682,280.312,268.912,273.332,273.33269,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...