^KS11 - KOSPI Composite Index

KSE - KSE Delayed Price. Currency in KRW
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 20182,281.362,293.342,269.552,289.192,289.19353,236
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
May 18, 20182,459.732,461.952,452.342,460.652,460.65431,400
May 17, 20182,468.722,472.822,448.432,448.452,448.45596,800
May 16, 20182,446.642,465.552,444.672,459.822,459.82691,800
May 15, 20182,476.872,480.222,456.202,458.542,458.54712,600
May 14, 20182,482.972,486.172,471.912,476.112,476.11650,700
May 11, 20182,469.302,483.852,468.412,477.712,477.71599,900
May 10, 20182,458.672,464.722,448.012,464.162,464.16490,000
May 09, 20182,450.712,451.862,428.792,443.982,443.98593,400
May 08, 20182,468.452,479.752,444.082,449.812,449.81714,700
May 04, 20182,486.472,487.772,461.382,461.382,461.38612,000
May 03, 20182,506.942,507.912,487.252,487.252,487.25614,100
May 02, 20182,515.752,516.572,501.712,505.612,505.61807,600
Apr 30, 20182,502.292,515.382,500.222,515.382,515.38746,300
Apr 27, 20182,497.752,508.132,484.192,492.402,492.40465,000
Apr 26, 20182,460.622,484.092,456.202,475.642,475.64520,900
Apr 25, 20182,444.192,453.542,436.512,448.812,448.81466,100
Apr 24, 20182,478.472,479.322,454.442,464.142,464.14524,300
Apr 23, 20182,473.702,478.572,466.572,474.112,474.11701,400
Apr 20, 20182,478.592,485.152,472.372,476.332,476.33531,700
Apr 19, 20182,483.262,490.572,476.512,486.102,486.10727,000
Apr 18, 20182,467.552,486.732,467.552,479.982,479.98647,300
Apr 17, 20182,459.392,465.632,449.082,453.772,453.77394,700
Apr 16, 20182,466.042,466.162,449.972,457.492,457.49347,200
Apr 13, 20182,449.422,457.852,442.352,455.072,455.07395,900
Apr 12, 20182,450.952,454.952,441.582,442.712,442.71441,600
Apr 11, 20182,456.532,458.992,441.202,444.222,444.22355,200
Apr 10, 20182,439.942,454.362,419.552,450.742,450.74356,400
Apr 09, 20182,424.152,446.282,424.152,444.082,444.08334,400
Apr 06, 20182,420.882,433.972,417.242,429.582,429.58454,300
Apr 05, 20182,426.922,446.782,420.922,437.522,437.52591,000
Apr 04, 20182,447.972,447.972,405.912,408.062,408.06551,700
Apr 03, 20182,422.262,442.432,416.442,442.432,442.43497,100
Apr 02, 20182,454.722,467.522,440.892,444.162,444.16390,300
Mar 30, 20182,454.102,458.242,445.722,445.852,445.85395,300
Mar 29, 20182,421.702,439.472,413.712,436.372,436.37333,400
Mar 28, 20182,425.942,430.772,409.472,419.292,419.29501,300
Mar 27, 20182,455.002,456.552,444.922,452.062,452.06332,100
Mar 26, 20182,414.682,437.082,399.442,437.082,437.08306,900
Mar 23, 20182,446.732,450.402,412.622,416.762,416.76458,000
Mar 22, 20182,494.842,508.712,485.342,496.022,496.02482,100
Mar 21, 20182,488.222,492.882,483.782,484.972,484.97399,100
Mar 20, 20182,456.802,485.522,456.802,485.522,485.52291,500
Mar 19, 20182,491.992,493.562,470.912,475.032,475.03477,200
Mar 16, 20182,495.112,497.802,476.882,493.972,493.97377,800
Mar 15, 20182,486.002,496.512,471.042,492.382,492.38344,000
Mar 14, 20182,477.432,486.982,474.772,486.082,486.08360,900
Mar 13, 20182,483.052,494.492,478.762,494.492,494.49350,200
Mar 12, 20182,485.642,489.462,474.912,484.122,484.12391,300
Mar 09, 20182,443.432,476.432,436.032,459.452,459.45437,300
Mar 08, 20182,420.672,433.082,407.592,433.082,433.08394,800
Mar 07, 20182,413.392,429.432,395.242,401.822,401.82413,000
Mar 06, 20182,400.672,413.012,392.872,411.412,411.41400,100
Mar 05, 20182,405.922,407.982,374.802,375.062,375.06312,200
Mar 02, 20182,406.572,410.342,387.252,402.162,402.16320,400
Feb 28, 20182,447.112,460.122,426.212,427.362,427.36367,600
Feb 27, 20182,474.082,480.792,456.142,456.142,456.14271,200
Feb 26, 20182,465.352,466.082,447.862,457.652,457.65321,300
Feb 23, 20182,427.132,451.522,427.132,451.522,451.52300,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...