^KS11 - KOSPI Composite Index

KSE - KSE Delayed Price. Currency in KRW
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 20172,477.302,489.542,476.882,489.542,489.54313,200
Oct 19, 20172,485.722,490.942,468.672,473.062,473.06236,600
Oct 18, 20172,481.532,490.582,475.672,482.912,482.91244,200
Oct 17, 20172,484.962,487.882,478.762,484.372,484.37199,000
Oct 16, 20172,483.172,487.712,470.242,480.052,480.05224,400
Oct 13, 20172,473.652,479.732,468.142,473.622,473.62234,800
Oct 12, 20172,461.702,474.762,459.482,474.762,474.76256,200
Oct 11, 20172,442.492,458.162,439.812,458.162,458.16201,800
Oct 10, 20172,425.632,443.202,421.102,433.812,433.81221,700
Oct 02, 20170.000.000.000.000.00-
Sep 29, 20172,378.662,394.472,378.662,394.472,394.47184,200
Sep 28, 20172,374.102,379.542,365.672,373.142,373.14194,800
Sep 27, 20172,376.892,377.182,368.922,372.572,372.57202,600
Sep 26, 20172,371.622,381.312,365.342,374.322,374.32319,100
Sep 25, 20172,404.352,409.302,374.692,380.402,380.40672,900
Sep 21, 20172,412.012,415.132,401.892,406.502,406.50335,300
Sep 20, 20172,420.822,429.122,405.782,412.202,412.20303,300
Sep 19, 20172,419.302,422.052,411.682,416.052,416.05254,600
Sep 18, 20172,390.582,418.242,389.652,418.212,418.21273,500
Sep 15, 20172,368.442,386.072,365.372,386.072,386.07298,700
Sep 14, 20172,365.542,377.662,358.432,377.662,377.66314,300
Sep 13, 20172,370.542,373.612,360.172,360.182,360.18318,900
Sep 12, 20172,372.022,372.452,359.122,365.472,365.47333,600
Sep 11, 20172,354.862,369.722,354.352,359.082,359.08243,600
Sep 08, 20172,350.192,351.732,340.632,343.722,343.72214,600
Sep 07, 20172,328.942,349.792,328.922,346.192,346.19277,000
Sep 06, 20172,324.842,325.562,314.312,319.822,319.82252,700
Sep 05, 20172,340.622,340.622,319.942,326.622,326.62320,400
Sep 04, 20170.000.000.000.000.00-
Sep 01, 20172,367.452,370.252,351.372,357.692,357.69280,100
Aug 31, 20172,373.962,377.022,355.292,363.192,363.19265,100
Aug 30, 20172,368.132,372.292,363.432,372.292,372.29305,600
Aug 29, 20172,356.202,364.742,332.852,364.742,364.74223,100
Aug 28, 20172,376.382,383.462,366.232,370.302,370.30226,900
Aug 25, 20172,381.472,384.592,372.672,378.512,378.51342,000
Aug 24, 20172,370.122,382.722,368.292,375.842,375.84295,500
Aug 23, 20172,376.532,379.592,360.712,366.402,366.40228,600
Aug 22, 20172,360.292,369.022,359.972,365.332,365.33251,900
Aug 21, 20172,363.382,363.382,351.962,355.002,355.00207,200
Aug 18, 20172,340.192,362.432,340.192,358.372,358.37201,500
Aug 17, 20172,351.612,364.502,346.742,361.672,361.67255,800
Aug 16, 20172,355.742,358.462,343.722,348.262,348.26270,500
Aug 14, 20172,336.022,341.782,327.802,334.222,334.22214,000
Aug 11, 20172,323.062,335.122,310.202,319.712,319.71318,600
Aug 10, 20172,360.952,371.502,339.062,359.472,359.47283,900
Aug 09, 20172,379.702,387.532,366.332,368.392,368.39234,100
Aug 08, 20172,404.682,410.222,383.942,394.732,394.73252,900
Aug 07, 20172,402.572,412.132,395.742,398.752,398.75244,100
Aug 04, 20172,389.742,400.332,383.452,395.452,395.45273,600
Aug 03, 20172,423.212,423.552,374.112,386.852,386.85303,600
Aug 02, 20172,431.942,434.472,424.182,427.632,427.63261,600
Aug 01, 20172,397.122,432.622,394.272,422.962,422.96264,000
Jul 31, 20172,392.022,403.902,388.392,402.712,402.71277,600
Jul 28, 20172,433.462,434.382,399.062,400.992,400.99318,700
Jul 27, 20172,443.282,448.242,435.492,443.242,443.24426,500
Jul 26, 20172,446.822,446.962,429.622,434.512,434.51336,100
Jul 25, 20172,450.762,453.172,437.142,439.902,439.90275,200
Jul 24, 20172,451.412,451.532,443.652,451.532,451.53233,400
Jul 21, 20172,438.782,451.592,437.842,450.062,450.06250,100
Jul 20, 20172,436.062,443.692,427.952,441.842,441.84251,900
Jul 19, 20172,430.092,430.092,419.642,429.942,429.94271,000
Jul 18, 20172,425.072,426.162,419.172,426.042,426.04260,700
Jul 17, 20172,427.762,430.342,419.912,425.102,425.10254,200
Jul 14, 20172,418.272,421.482,411.342,414.632,414.63258,800
Jul 13, 20172,405.762,422.262,402.922,409.492,409.49289,300
Jul 12, 20172,395.412,399.282,390.452,391.772,391.77268,900
Jul 11, 20172,386.422,396.462,382.692,396.002,396.00284,500
Jul 10, 20172,386.302,389.872,378.042,382.102,382.10296,300
Jul 07, 20172,376.292,385.022,372.832,379.872,379.87314,400
Jul 06, 20172,390.312,392.502,380.822,387.812,387.81301,500
Jul 05, 20172,377.012,390.292,375.632,388.352,388.35333,700
Jul 04, 20172,395.242,398.022,376.412,380.522,380.52411,800
Jul 03, 20172,397.662,399.902,384.552,394.482,394.48311,000
Jun 30, 20172,382.152,391.812,381.402,391.792,391.79343,500
Jun 29, 20172,396.812,402.802,393.572,395.662,395.66445,100
Jun 28, 20172,382.912,390.892,380.752,382.562,382.56361,200
Jun 27, 20172,386.762,397.142,383.472,391.952,391.95358,000
Jun 26, 20172,381.092,390.702,377.882,388.662,388.66325,700
Jun 23, 20172,371.542,380.942,369.172,378.602,378.60256,300
Jun 22, 20172,364.222,370.392,354.102,370.372,370.37299,200
Jun 21, 20172,358.232,359.972,346.192,357.532,357.53360,300
Jun 20, 20172,382.542,382.542,365.452,369.232,369.23360,700
Jun 19, 20172,364.022,377.202,356.842,370.902,370.90290,900
Jun 16, 20172,364.202,365.372,355.292,361.832,361.83329,200
Jun 15, 20172,373.362,378.042,350.372,361.652,361.65334,900
Jun 14, 20172,384.542,387.292,366.922,372.642,372.64393,000
Jun 13, 20172,358.922,375.812,358.922,374.702,374.70322,100
Jun 12, 20172,370.692,374.702,353.352,357.872,357.87327,200
Jun 09, 20172,371.222,385.152,367.812,381.692,381.69520,600
Jun 08, 20172,361.642,365.522,347.622,363.572,363.57417,100
Jun 07, 20172,364.962,369.432,356.712,360.142,360.14376,200
Jun 05, 20172,376.662,376.832,363.612,368.622,368.62326,400
Jun 02, 20172,353.772,372.652,353.452,371.722,371.72399,500
Jun 01, 20172,348.312,351.312,335.632,344.612,344.61336,700
May 31, 20172,339.252,355.232,338.252,347.382,347.38555,900
May 30, 20172,356.542,358.692,332.162,343.682,343.68508,800
May 29, 20172,362.592,371.672,344.252,352.972,352.97316,100
May 26, 20172,344.392,364.802,341.612,355.302,355.30312,900
May 25, 20172,325.492,343.722,321.262,342.932,342.93369,300
May 24, 20172,319.372,322.542,312.932,317.342,317.34409,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...