Mail

^KS11 - KOSPI Composite Index

KSE - KSE Delayed Price. Currency in KRW

Show:

Historical prices

Frequency:

Daily

Currency in KRW

Date	Open	High	Low	Close*	Adj. close**	Volume
20 Nov 2018	2,074.67	2,089.54	2,074.67	2,082.58	2,082.58	281,685
19 Nov 2018	2,096.13	2,111.39	2,089.37	2,100.56	2,100.56	273,200
16 Nov 2018	2,097.94	2,103.11	2,086.54	2,092.40	2,092.40	301,600
15 Nov 2018	2,061.47	2,088.61	2,058.73	2,088.06	2,088.06	351,000
14 Nov 2018	2,071.41	2,075.12	2,060.86	2,068.05	2,068.05	339,000
13 Nov 2018	2,047.62	2,072.03	2,032.05	2,071.23	2,071.23	383,400
12 Nov 2018	2,065.92	2,087.24	2,065.52	2,080.44	2,080.44	295,500
09 Nov 2018	2,093.89	2,101.92	2,082.47	2,086.09	2,086.09	298,100
08 Nov 2018	2,109.97	2,120.88	2,092.36	2,092.63	2,092.63	328,000
07 Nov 2018	2,090.32	2,107.63	2,072.48	2,078.69	2,078.69	485,200
06 Nov 2018	2,085.81	2,092.61	2,068.59	2,089.62	2,089.62	315,800
05 Nov 2018	2,079.81	2,080.49	2,052.67	2,076.92	2,076.92	361,300
02 Nov 2018	2,046.61	2,096.63	2,044.94	2,096.00	2,096.00	372,000
01 Nov 2018	2,035.11	2,054.22	2,023.43	2,024.46	2,024.46	343,800
31 Oct 2018	2,022.84	2,030.50	2,006.63	2,029.69	2,029.69	373,000
30 Oct 2018	1,985.95	2,028.84	1,985.95	2,014.69	2,014.69	441,600
29 Oct 2018	2,026.68	2,045.76	1,993.77	1,996.05	1,996.05	427,300
26 Oct 2018	2,066.57	2,066.57	2,008.86	2,027.15	2,027.15	449,200
25 Oct 2018	2,046.67	2,066.06	2,033.81	2,063.30	2,063.30	376,000
24 Oct 2018	2,119.19	2,121.36	2,092.10	2,097.58	2,097.58	399,700
23 Oct 2018	2,147.30	2,148.80	2,094.69	2,106.10	2,106.10	373,500
22 Oct 2018	2,143.08	2,163.21	2,136.92	2,161.71	2,161.71	308,700
19 Oct 2018	2,130.06	2,158.78	2,117.62	2,156.26	2,156.26	351,800
18 Oct 2018	2,158.80	2,168.01	2,146.61	2,148.31	2,148.31	321,800
17 Oct 2018	2,169.44	2,182.77	2,159.37	2,167.51	2,167.51	275,200
16 Oct 2018	2,156.00	2,161.76	2,140.19	2,145.12	2,145.12	222,500
15 Oct 2018	2,155.34	2,159.23	2,141.28	2,145.12	2,145.12	259,200
12 Oct 2018	2,131.66	2,173.01	2,129.13	2,161.85	2,161.85	292,600
11 Oct 2018	2,176.16	2,186.69	2,129.67	2,129.67	2,129.67	411,900
10 Oct 2018	2,256.03	2,257.52	2,222.95	2,228.61	2,228.61	365,700
08 Oct 2018	2,258.73	2,273.71	2,253.83	2,253.83	2,253.83	214,600
05 Oct 2018	2,269.94	2,278.12	2,250.99	2,267.52	2,267.52	282,100
04 Oct 2018	2,311.06	2,311.06	2,270.22	2,274.49	2,274.49	309,500
02 Oct 2018	2,338.28	2,341.55	2,308.90	2,309.57	2,309.57	287,900
01 Oct 2018	2,349.64	2,352.11	2,333.32	2,338.88	2,338.88	278,300
28 Sep 2018	2,356.13	2,356.62	2,337.47	2,343.07	2,343.07	317,900
27 Sep 2018	2,331.70	2,355.43	2,331.70	2,355.43	2,355.43	279,200
21 Sep 2018	2,332.04	2,339.17	2,325.12	2,339.17	2,339.17	321,700
20 Sep 2018	2,314.41	2,334.04	2,311.56	2,323.45	2,323.45	289,100
19 Sep 2018	2,319.22	2,319.22	2,301.79	2,308.46	2,308.46	350,900
18 Sep 2018	2,287.73	2,310.97	2,287.42	2,308.98	2,308.98	309,200
17 Sep 2018	2,314.55	2,314.55	2,295.26	2,303.01	2,303.01	343,200
14 Sep 2018	2,304.70	2,318.65	2,304.15	2,318.25	2,318.25	292,200
13 Sep 2018	2,285.28	2,291.51	2,281.63	2,286.23	2,286.23	301,300
12 Sep 2018	2,286.28	2,289.66	2,271.00	2,282.92	2,282.92	336,800
11 Sep 2018	2,286.91	2,295.76	2,275.13	2,283.20	2,283.20	368,200
10 Sep 2018	2,277.35	2,289.38	2,276.60	2,288.66	2,288.66	312,600
07 Sep 2018	2,278.08	2,286.82	2,264.90	2,281.58	2,281.58	357,600
06 Sep 2018	2,288.80	2,298.47	2,284.50	2,287.61	2,287.61	387,500
05 Sep 2018	2,310.90	2,315.43	2,288.01	2,291.77	2,291.77	358,200
04 Sep 2018	2,308.96	2,317.74	2,302.17	2,315.72	2,315.72	277,000
03 Sep 2018	2,317.93	2,318.72	2,302.17	2,307.03	2,307.03	230,500
31 Aug 2018	2,298.13	2,322.88	2,295.72	2,322.88	2,322.88	255,900
30 Aug 2018	2,313.11	2,320.85	2,305.46	2,307.35	2,307.35	286,900
29 Aug 2018	2,304.66	2,309.88	2,300.21	2,309.03	2,309.03	268,200
28 Aug 2018	2,312.14	2,314.60	2,299.45	2,303.12	2,303.12	276,900
27 Aug 2018	2,297.32	2,302.87	2,289.41	2,299.30	2,299.30	307,000
24 Aug 2018	2,276.16	2,295.22	2,271.35	2,293.21	2,293.21	347,300
23 Aug 2018	2,282.57	2,282.88	2,268.06	2,282.60	2,282.60	338,400
22 Aug 2018	2,273.68	2,280.31	2,268.91	2,273.33	2,273.33	269,300
21 Aug 2018	2,248.04	2,272.86	2,244.59	2,270.06	2,270.06	294,300
20 Aug 2018	2,257.35	2,264.42	2,245.06	2,247.88	2,247.88	271,600
17 Aug 2018	2,244.61	2,250.92	2,240.14	2,247.05	2,247.05	238,400
16 Aug 2018	2,233.05	2,244.08	2,218.09	2,240.80	2,240.80	312,500
14 Aug 2018	2,249.86	2,262.52	2,247.37	2,258.91	2,258.91	255,200
13 Aug 2018	2,266.43	2,271.82	2,238.55	2,248.45	2,248.45	335,400
10 Aug 2018	2,295.21	2,295.62	2,277.89	2,282.79	2,282.79	286,200
09 Aug 2018	2,303.04	2,303.71	2,291.91	2,303.71	2,303.71	244,900
08 Aug 2018	2,305.73	2,308.60	2,298.41	2,301.45	2,301.45	299,700
07 Aug 2018	2,290.85	2,301.27	2,279.55	2,300.16	2,300.16	230,300
06 Aug 2018	2,288.51	2,300.38	2,283.26	2,286.50	2,286.50	244,500
03 Aug 2018	2,278.33	2,288.93	2,272.94	2,287.68	2,287.68	270,500
02 Aug 2018	2,304.14	2,306.72	2,265.46	2,270.20	2,270.20	352,100
01 Aug 2018	2,301.17	2,312.65	2,301.13	2,307.07	2,307.07	219,000
31 Jul 2018	2,292.23	2,296.60	2,286.02	2,295.26	2,295.26	223,900
30 Jul 2018	2,290.18	2,296.91	2,283.29	2,293.51	2,293.51	206,500
27 Jul 2018	2,292.33	2,295.27	2,284.44	2,294.99	2,294.99	262,100
26 Jul 2018	2,284.51	2,297.16	2,276.54	2,289.06	2,289.06	303,300
25 Jul 2018	2,284.38	2,292.61	2,269.67	2,273.03	2,273.03	309,300
24 Jul 2018	2,273.15	2,284.43	2,263.13	2,280.20	2,280.20	436,100
23 Jul 2018	2,289.61	2,289.61	2,264.42	2,269.31	2,269.31	334,300
20 Jul 2018	2,281.36	2,293.34	2,269.55	2,289.19	2,289.19	353,200
19 Jul 2018	2,298.91	2,300.18	2,278.94	2,282.29	2,282.29	464,500
18 Jul 2018	2,313.78	2,319.39	2,287.10	2,290.11	2,290.11	402,800
17 Jul 2018	2,302.95	2,306.07	2,290.24	2,297.92	2,297.92	379,000
16 Jul 2018	2,312.26	2,317.84	2,299.79	2,301.99	2,301.99	297,100
13 Jul 2018	2,293.07	2,313.80	2,293.07	2,310.90	2,310.90	291,600
12 Jul 2018	2,285.93	2,298.56	2,277.73	2,285.06	2,285.06	364,400
11 Jul 2018	2,277.22	2,287.08	2,262.77	2,280.62	2,280.62	423,000
10 Jul 2018	2,299.09	2,305.84	2,292.13	2,294.16	2,294.16	339,900
09 Jul 2018	2,276.92	2,294.61	2,267.25	2,285.80	2,285.80	352,600
06 Jul 2018	2,261.44	2,283.75	2,247.35	2,272.87	2,272.87	344,400
05 Jul 2018	2,264.74	2,274.74	2,243.90	2,257.55	2,257.55	346,900
04 Jul 2018	2,270.95	2,280.81	2,261.34	2,265.46	2,265.46	315,100
03 Jul 2018	2,285.88	2,287.39	2,252.36	2,272.76	2,272.76	366,000
02 Jul 2018	2,322.23	2,327.59	2,271.53	2,271.54	2,271.54	393,300
29 Jun 2018	2,325.68	2,329.58	2,296.39	2,326.13	2,326.13	396,700
28 Jun 2018	2,327.37	2,335.35	2,310.80	2,314.24	2,314.24	414,400
27 Jun 2018	2,349.38	2,358.71	2,342.02	2,342.03	2,342.03	526,600
26 Jun 2018	2,334.75	2,358.01	2,326.61	2,350.92	2,350.92	470,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...