^KS11 - KOSPI Composite Index

KSE - KSE Delayed Price. Currency in KRW
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20182,158.802,168.012,146.612,148.312,148.31321,762
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
Aug 21, 20182,248.042,272.862,244.592,270.062,270.06294,300
Aug 20, 20182,257.352,264.422,245.062,247.882,247.88271,600
Aug 17, 20182,244.612,250.922,240.142,247.052,247.05238,400
Aug 16, 20182,233.052,244.082,218.092,240.802,240.80312,500
Aug 14, 20182,249.862,262.522,247.372,258.912,258.91255,200
Aug 13, 20182,266.432,271.822,238.552,248.452,248.45335,400
Aug 10, 20182,295.212,295.622,277.892,282.792,282.79286,200
Aug 09, 20182,303.042,303.712,291.912,303.712,303.71244,900
Aug 08, 20182,305.732,308.602,298.412,301.452,301.45299,700
Aug 07, 20182,290.852,301.272,279.552,300.162,300.16230,300
Aug 06, 20182,288.512,300.382,283.262,286.502,286.50244,500
Aug 03, 20182,278.332,288.932,272.942,287.682,287.68270,500
Aug 02, 20182,304.142,306.722,265.462,270.202,270.20352,100
Aug 01, 20182,301.172,312.652,301.132,307.072,307.07219,000
Jul 31, 20182,292.232,296.602,286.022,295.262,295.26223,900
Jul 30, 20182,290.182,296.912,283.292,293.512,293.51206,500
Jul 27, 20182,292.332,295.272,284.442,294.992,294.99262,100
Jul 26, 20182,284.512,297.162,276.542,289.062,289.06303,300
Jul 25, 20182,284.382,292.612,269.672,273.032,273.03309,300
Jul 24, 20182,273.152,284.432,263.132,280.202,280.20436,100
Jul 23, 20182,289.612,289.612,264.422,269.312,269.31334,300
Jul 20, 20182,281.362,293.342,269.552,289.192,289.19353,200
Jul 19, 20182,298.912,300.182,278.942,282.292,282.29464,500
Jul 18, 20182,313.782,319.392,287.102,290.112,290.11402,800
Jul 17, 20182,302.952,306.072,290.242,297.922,297.92379,000
Jul 16, 20182,312.262,317.842,299.792,301.992,301.99297,100
Jul 13, 20182,293.072,313.802,293.072,310.902,310.90291,600
Jul 12, 20182,285.932,298.562,277.732,285.062,285.06364,400
Jul 11, 20182,277.222,287.082,262.772,280.622,280.62423,000
Jul 10, 20182,299.092,305.842,292.132,294.162,294.16339,900
Jul 09, 20182,276.922,294.612,267.252,285.802,285.80352,600
Jul 06, 20182,261.442,283.752,247.352,272.872,272.87344,400
Jul 05, 20182,264.742,274.742,243.902,257.552,257.55346,900
Jul 04, 20182,270.952,280.812,261.342,265.462,265.46315,100
Jul 03, 20182,285.882,287.392,252.362,272.762,272.76366,000
Jul 02, 20182,322.232,327.592,271.532,271.542,271.54393,300
Jun 29, 20182,325.682,329.582,296.392,326.132,326.13396,700
Jun 28, 20182,327.372,335.352,310.802,314.242,314.24414,400
Jun 27, 20182,349.382,358.712,342.022,342.032,342.03526,600
Jun 26, 20182,334.752,358.012,326.612,350.922,350.92470,900
Jun 25, 20182,351.892,361.392,337.222,357.882,357.88415,100
Jun 22, 20182,323.082,357.402,320.762,357.222,357.22537,300
Jun 21, 20182,364.162,370.582,337.832,337.832,337.83438,300
Jun 20, 20182,350.242,374.522,345.222,363.912,363.91456,000
Jun 19, 20182,373.122,379.492,336.542,340.112,340.11606,300
Jun 18, 20182,404.682,405.562,365.312,376.242,376.24564,800
Jun 15, 20182,432.182,433.512,403.972,404.042,404.04502,400
Jun 14, 20182,450.862,451.952,422.372,423.482,423.48533,400
Jun 12, 20182,474.782,479.562,462.842,468.832,468.83613,200
Jun 11, 20182,454.252,470.992,448.002,470.152,470.15427,900
Jun 08, 20182,467.882,468.272,449.112,451.582,451.58530,200
Jun 07, 20182,468.262,478.672,466.012,470.582,470.58474,100
Jun 05, 20182,450.392,455.782,432.812,453.762,453.76501,400
Jun 04, 20182,444.622,452.672,441.252,447.762,447.76438,900
Jun 01, 20182,419.632,445.312,418.112,438.962,438.96603,000
May 31, 20182,428.832,430.152,415.502,423.012,423.01816,900
May 30, 20182,446.812,449.882,399.582,409.032,409.03575,900
May 29, 20182,476.702,479.682,457.182,457.252,457.25571,800
May 28, 20182,465.002,482.402,463.142,478.962,478.96708,400
May 25, 20182,452.802,466.572,444.772,460.802,460.80653,600
May 24, 20182,477.482,481.312,457.842,466.012,466.01638,100
May 23, 20182,462.982,476.862,460.072,471.912,471.91752,700
May 21, 20182,464.072,472.302,447.692,465.572,465.57588,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...