^KS11 - KOSPI Composite Index

KSE - KSE Delayed Price. Currency in KRW
DateOpenHighLowClose*Adj. close**Volume
20 Nov 20182,074.672,089.542,074.672,082.582,082.58281,685
19 Nov 20182,096.132,111.392,089.372,100.562,100.56273,200
16 Nov 20182,097.942,103.112,086.542,092.402,092.40301,600
15 Nov 20182,061.472,088.612,058.732,088.062,088.06351,000
14 Nov 20182,071.412,075.122,060.862,068.052,068.05339,000
13 Nov 20182,047.622,072.032,032.052,071.232,071.23383,400
12 Nov 20182,065.922,087.242,065.522,080.442,080.44295,500
09 Nov 20182,093.892,101.922,082.472,086.092,086.09298,100
08 Nov 20182,109.972,120.882,092.362,092.632,092.63328,000
07 Nov 20182,090.322,107.632,072.482,078.692,078.69485,200
06 Nov 20182,085.812,092.612,068.592,089.622,089.62315,800
05 Nov 20182,079.812,080.492,052.672,076.922,076.92361,300
02 Nov 20182,046.612,096.632,044.942,096.002,096.00372,000
01 Nov 20182,035.112,054.222,023.432,024.462,024.46343,800
31 Oct 20182,022.842,030.502,006.632,029.692,029.69373,000
30 Oct 20181,985.952,028.841,985.952,014.692,014.69441,600
29 Oct 20182,026.682,045.761,993.771,996.051,996.05427,300
26 Oct 20182,066.572,066.572,008.862,027.152,027.15449,200
25 Oct 20182,046.672,066.062,033.812,063.302,063.30376,000
24 Oct 20182,119.192,121.362,092.102,097.582,097.58399,700
23 Oct 20182,147.302,148.802,094.692,106.102,106.10373,500
22 Oct 20182,143.082,163.212,136.922,161.712,161.71308,700
19 Oct 20182,130.062,158.782,117.622,156.262,156.26351,800
18 Oct 20182,158.802,168.012,146.612,148.312,148.31321,800
17 Oct 20182,169.442,182.772,159.372,167.512,167.51275,200
16 Oct 20182,156.002,161.762,140.192,145.122,145.12222,500
15 Oct 20182,155.342,159.232,141.282,145.122,145.12259,200
12 Oct 20182,131.662,173.012,129.132,161.852,161.85292,600
11 Oct 20182,176.162,186.692,129.672,129.672,129.67411,900
10 Oct 20182,256.032,257.522,222.952,228.612,228.61365,700
08 Oct 20182,258.732,273.712,253.832,253.832,253.83214,600
05 Oct 20182,269.942,278.122,250.992,267.522,267.52282,100
04 Oct 20182,311.062,311.062,270.222,274.492,274.49309,500
02 Oct 20182,338.282,341.552,308.902,309.572,309.57287,900
01 Oct 20182,349.642,352.112,333.322,338.882,338.88278,300
28 Sep 20182,356.132,356.622,337.472,343.072,343.07317,900
27 Sep 20182,331.702,355.432,331.702,355.432,355.43279,200
21 Sep 20182,332.042,339.172,325.122,339.172,339.17321,700
20 Sep 20182,314.412,334.042,311.562,323.452,323.45289,100
19 Sep 20182,319.222,319.222,301.792,308.462,308.46350,900
18 Sep 20182,287.732,310.972,287.422,308.982,308.98309,200
17 Sep 20182,314.552,314.552,295.262,303.012,303.01343,200
14 Sep 20182,304.702,318.652,304.152,318.252,318.25292,200
13 Sep 20182,285.282,291.512,281.632,286.232,286.23301,300
12 Sep 20182,286.282,289.662,271.002,282.922,282.92336,800
11 Sep 20182,286.912,295.762,275.132,283.202,283.20368,200
10 Sep 20182,277.352,289.382,276.602,288.662,288.66312,600
07 Sep 20182,278.082,286.822,264.902,281.582,281.58357,600
06 Sep 20182,288.802,298.472,284.502,287.612,287.61387,500
05 Sep 20182,310.902,315.432,288.012,291.772,291.77358,200
04 Sep 20182,308.962,317.742,302.172,315.722,315.72277,000
03 Sep 20182,317.932,318.722,302.172,307.032,307.03230,500
31 Aug 20182,298.132,322.882,295.722,322.882,322.88255,900
30 Aug 20182,313.112,320.852,305.462,307.352,307.35286,900
29 Aug 20182,304.662,309.882,300.212,309.032,309.03268,200
28 Aug 20182,312.142,314.602,299.452,303.122,303.12276,900
27 Aug 20182,297.322,302.872,289.412,299.302,299.30307,000
24 Aug 20182,276.162,295.222,271.352,293.212,293.21347,300
23 Aug 20182,282.572,282.882,268.062,282.602,282.60338,400
22 Aug 20182,273.682,280.312,268.912,273.332,273.33269,300
21 Aug 20182,248.042,272.862,244.592,270.062,270.06294,300
20 Aug 20182,257.352,264.422,245.062,247.882,247.88271,600
17 Aug 20182,244.612,250.922,240.142,247.052,247.05238,400
16 Aug 20182,233.052,244.082,218.092,240.802,240.80312,500
14 Aug 20182,249.862,262.522,247.372,258.912,258.91255,200
13 Aug 20182,266.432,271.822,238.552,248.452,248.45335,400
10 Aug 20182,295.212,295.622,277.892,282.792,282.79286,200
09 Aug 20182,303.042,303.712,291.912,303.712,303.71244,900
08 Aug 20182,305.732,308.602,298.412,301.452,301.45299,700
07 Aug 20182,290.852,301.272,279.552,300.162,300.16230,300
06 Aug 20182,288.512,300.382,283.262,286.502,286.50244,500
03 Aug 20182,278.332,288.932,272.942,287.682,287.68270,500
02 Aug 20182,304.142,306.722,265.462,270.202,270.20352,100
01 Aug 20182,301.172,312.652,301.132,307.072,307.07219,000
31 Jul 20182,292.232,296.602,286.022,295.262,295.26223,900
30 Jul 20182,290.182,296.912,283.292,293.512,293.51206,500
27 Jul 20182,292.332,295.272,284.442,294.992,294.99262,100
26 Jul 20182,284.512,297.162,276.542,289.062,289.06303,300
25 Jul 20182,284.382,292.612,269.672,273.032,273.03309,300
24 Jul 20182,273.152,284.432,263.132,280.202,280.20436,100
23 Jul 20182,289.612,289.612,264.422,269.312,269.31334,300
20 Jul 20182,281.362,293.342,269.552,289.192,289.19353,200
19 Jul 20182,298.912,300.182,278.942,282.292,282.29464,500
18 Jul 20182,313.782,319.392,287.102,290.112,290.11402,800
17 Jul 20182,302.952,306.072,290.242,297.922,297.92379,000
16 Jul 20182,312.262,317.842,299.792,301.992,301.99297,100
13 Jul 20182,293.072,313.802,293.072,310.902,310.90291,600
12 Jul 20182,285.932,298.562,277.732,285.062,285.06364,400
11 Jul 20182,277.222,287.082,262.772,280.622,280.62423,000
10 Jul 20182,299.092,305.842,292.132,294.162,294.16339,900
09 Jul 20182,276.922,294.612,267.252,285.802,285.80352,600
06 Jul 20182,261.442,283.752,247.352,272.872,272.87344,400
05 Jul 20182,264.742,274.742,243.902,257.552,257.55346,900
04 Jul 20182,270.952,280.812,261.342,265.462,265.46315,100
03 Jul 20182,285.882,287.392,252.362,272.762,272.76366,000
02 Jul 20182,322.232,327.592,271.532,271.542,271.54393,300
29 Jun 20182,325.682,329.582,296.392,326.132,326.13396,700
28 Jun 20182,327.372,335.352,310.802,314.242,314.24414,400
27 Jun 20182,349.382,358.712,342.022,342.032,342.03526,600
26 Jun 20182,334.752,358.012,326.612,350.922,350.92470,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...