U.S. markets closed

KOSPI Composite Index (^KS11)

KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
2,272.70-60.54 (-2.59%)
At close: 6:03PM KST
Show:
Historical Prices
Frequency:
Daily
Currency in KRW
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 20202,295.622,309.742,268.882,272.702,272.70714,881
Sep 23, 20202,352.562,354.462,287.442,333.242,333.24735,000
Sep 22, 20202,388.142,388.492,323.582,332.592,332.591,051,000
Sep 21, 20202,412.442,427.172,379.382,389.392,389.391,042,000
Sep 18, 20202,413.532,417.812,396.332,412.402,412.40756,500
Sep 17, 20202,430.772,437.022,398.692,406.172,406.17853,700
Sep 16, 20202,442.722,450.532,429.942,435.922,435.92772,900
Sep 15, 20202,434.592,444.572,423.792,443.582,443.58850,000
Sep 14, 20202,418.332,429.072,410.792,427.912,427.91963,100
Sep 11, 20202,389.762,397.562,374.002,396.692,396.69882,900
Sep 10, 20202,404.832,406.682,388.562,396.482,396.481,064,600
Sep 09, 20202,372.532,388.852,369.122,375.812,375.81946,200
Sep 08, 20202,402.662,407.562,391.432,401.912,401.91979,400
Sep 07, 20202,369.852,387.492,362.422,384.222,384.221,197,400
Sep 04, 20202,332.682,371.022,332.682,368.252,368.251,351,000
Sep 03, 20202,383.262,401.782,382.232,395.902,395.90981,500
Sep 02, 20202,363.432,369.572,341.292,364.372,364.371,429,300
Sep 01, 20202,340.192,355.902,331.232,349.552,349.551,085,200
Aug 31, 20202,377.092,381.502,326.062,326.172,326.171,647,800
Aug 28, 20202,362.222,379.262,345.282,353.802,353.801,297,300
Aug 27, 20202,371.952,373.362,344.382,344.452,344.45913,700
Aug 26, 20202,367.742,374.682,336.982,369.322,369.32956,500
Aug 25, 20202,352.152,369.782,340.972,366.732,366.73771,600
Aug 24, 20202,309.382,332.332,283.482,329.832,329.83649,300
Aug 21, 20202,306.162,329.342,280.972,304.592,304.59865,700
Aug 20, 20202,339.912,357.082,270.852,274.222,274.22903,700
Aug 19, 20202,370.872,380.102,353.172,360.542,360.54638,000
Aug 18, 20202,405.842,419.652,336.782,348.242,348.24909,800
Aug 14, 20202,427.852,435.002,383.692,407.492,407.49968,100
Aug 13, 20202,455.282,458.172,412.492,437.532,437.53907,200
Aug 12, 20202,414.782,432.852,393.272,432.352,432.35763,600
Aug 11, 20202,396.112,429.362,396.112,418.672,418.67843,400
Aug 10, 20202,353.922,390.512,349.332,386.382,386.38784,400
Aug 07, 20202,349.252,362.242,333.622,351.672,351.67812,600
Aug 06, 20202,322.642,352.482,322.642,342.612,342.61797,000
Aug 05, 20202,289.232,312.142,283.952,311.862,311.86841,200
Aug 04, 20202,272.332,284.662,269.692,279.972,279.97722,800
Aug 03, 20202,251.652,254.382,237.042,251.042,251.04648,500
Jul 31, 20202,278.532,281.412,248.492,249.372,249.37739,700
Jul 30, 20202,275.332,281.332,263.812,267.012,267.01712,900
Jul 29, 20202,258.352,276.792,252.242,263.162,263.16899,300
Jul 28, 20202,238.192,266.002,237.212,256.992,256.99866,700
Jul 27, 20202,203.482,231.252,203.482,217.862,217.86928,600
Jul 24, 20202,196.732,219.572,195.492,200.442,200.441,001,000
Jul 23, 20202,227.242,227.242,202.992,216.192,216.19934,400
Jul 22, 20202,228.202,238.862,221.622,228.662,228.66856,200
Jul 21, 20202,219.192,234.862,214.282,228.832,228.83918,500
Jul 20, 20202,209.592,209.592,183.832,198.202,198.20686,800
Jul 17, 20202,187.852,204.202,187.852,201.192,201.19569,300
Jul 16, 20202,203.302,207.342,177.822,183.762,183.76784,600
Jul 15, 20202,208.732,216.972,190.662,201.882,201.88830,300
Jul 14, 20202,176.432,183.612,165.602,183.612,183.61811,000
Jul 13, 20202,170.512,188.802,163.072,186.062,186.06650,200
Jul 10, 20202,171.442,171.522,140.292,150.252,150.25887,000
Jul 09, 20202,171.152,181.482,166.742,167.902,167.90619,400
Jul 08, 20202,166.762,173.832,150.892,158.882,158.88677,800
Jul 07, 20202,202.042,206.792,164.032,164.172,164.17847,400
Jul 06, 20202,158.952,191.282,157.712,187.932,187.93666,900
Jul 03, 20202,147.892,153.542,135.302,152.412,152.41770,100
Jul 02, 20202,116.722,135.372,113.982,135.372,135.371,092,000
Jul 01, 20202,128.812,133.552,101.332,106.702,106.701,116,200
Jun 30, 20202,124.382,134.382,108.262,108.332,108.33708,600
Jun 29, 20202,105.542,120.502,087.842,093.482,093.48643,200
Jun 26, 20202,137.472,142.042,115.252,134.652,134.65761,000
Jun 25, 20202,130.452,143.332,112.372,112.372,112.371,017,700
Jun 24, 20202,145.932,171.862,143.912,161.512,161.51913,900
Jun 23, 20202,149.132,158.152,110.512,131.242,131.24917,600
Jun 22, 20202,126.382,142.882,122.102,126.732,126.73789,400
Jun 19, 20202,153.092,153.572,108.912,141.322,141.321,079,300
Jun 18, 20202,134.352,145.132,120.292,133.482,133.48767,100
Jun 17, 20202,133.182,154.372,105.262,141.052,141.05927,200
Jun 16, 20202,091.092,138.082,079.022,138.052,138.05973,300
Jun 15, 20202,114.412,129.672,030.822,030.822,030.821,071,600
Jun 12, 20202,088.242,137.122,084.632,132.302,132.30689,900
Jun 11, 20202,184.362,200.722,148.512,176.782,176.78827,400
Jun 10, 20202,187.912,200.682,178.122,195.692,195.69706,300
Jun 09, 20202,206.232,212.172,166.012,188.922,188.92817,100
Jun 08, 20202,215.602,217.212,174.962,184.292,184.29854,000
Jun 05, 20202,151.172,187.252,138.182,181.872,181.87854,600
Jun 04, 20202,181.642,191.002,139.682,151.182,151.181,393,300
Jun 03, 20202,108.552,156.552,107.692,147.002,147.001,152,000
Jun 02, 20202,061.452,089.432,059.142,087.192,087.191,000,300
Jun 01, 20202,037.042,065.382,035.632,065.082,065.08997,300
May 29, 20202,018.372,038.892,006.622,029.602,029.601,084,400
May 28, 20202,047.082,054.522,003.752,028.542,028.541,172,100
May 27, 20202,027.902,043.442,019.822,031.202,031.201,178,800
May 26, 20202,001.002,029.891,997.942,029.782,029.781,017,800
May 25, 20201,980.511,994.901,967.841,994.601,994.60641,500
May 22, 20202,001.602,002.651,961.401,970.131,970.13847,500
May 21, 20202,003.202,004.951,993.001,998.311,998.31600,900
May 20, 20201,972.121,992.201,972.121,989.641,989.64699,400
May 19, 20201,977.471,983.771,968.591,980.611,980.61773,400
May 18, 20201,934.511,943.071,921.141,937.111,937.11761,700
May 15, 20201,937.631,938.591,913.211,927.281,927.28866,400
May 14, 20201,922.441,931.431,913.491,924.961,924.96760,600
May 13, 20201,897.501,940.421,897.241,940.421,940.42618,800
May 12, 20201,938.621,938.621,905.171,922.171,922.17799,900
May 11, 20201,953.511,960.461,932.871,935.401,935.40591,100
May 08, 20201,944.941,956.891,942.541,945.821,945.82784,500
May 07, 20201,922.001,938.501,918.571,928.611,928.61775,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...