^KS11 - KOSPI Composite Index

KSE - KSE Delayed Price. Currency in KRW
DateOpenHighLowClose*Adj. close**Volume
17 Jan 20202,261.572,268.712,245.582,250.572,250.57580,800
16 Jan 20202,231.932,249.092,225.412,248.052,248.05808,300
15 Jan 20202,229.802,238.212,223.392,230.982,230.98700
14 Jan 20202,243.062,250.792,232.942,238.882,238.88835,900
13 Jan 20202,204.492,230.432,204.492,229.262,229.26488,300
10 Jan 20202,189.482,206.922,188.102,206.392,206.39594,500
09 Jan 20202,182.202,186.452,172.162,186.452,186.45592,600
08 Jan 20202,156.272,162.322,137.722,151.312,151.31913,800
07 Jan 20202,166.602,181.622,164.272,175.542,175.54568,200
06 Jan 20202,154.972,164.422,149.952,155.072,155.07592,700
03 Jan 20202,192.582,203.382,165.392,176.462,176.46631,600
02 Jan 20202,201.212,202.322,171.842,175.172,175.17494,700
30 Dec 20192,202.622,208.042,195.652,197.672,197.67416,400
27 Dec 20192,183.702,215.552,177.402,204.212,204.21490,200
26 Dec 20192,192.222,198.012,183.902,197.932,197.93571,300
24 Dec 20192,206.232,206.232,187.582,190.082,190.08570,000
23 Dec 20192,208.222,209.202,196.432,203.712,203.71502,000
20 Dec 20192,205.572,206.822,194.802,204.182,204.18646,700
19 Dec 20192,199.422,204.732,186.592,196.562,196.56643,100
18 Dec 20192,194.922,204.042,187.322,194.762,194.76600
17 Dec 20192,179.402,196.012,171.092,195.682,195.68599,500
16 Dec 20192,168.052,175.012,166.292,168.152,168.15377,100
13 Dec 20192,164.632,170.252,159.452,170.252,170.25540,000
12 Dec 20192,120.132,138.932,120.132,137.352,137.35584,600
11 Dec 20192,098.282,109.222,092.482,105.622,105.62668,700
10 Dec 20192,081.222,100.482,080.162,098.002,098.00500,100
09 Dec 20192,091.942,093.812,084.312,088.652,088.65393,100
06 Dec 20192,072.442,084.442,070.172,081.852,081.85440,200
05 Dec 20192,078.312,084.292,053.562,060.742,060.74472,200
04 Dec 20192,070.842,072.912,057.452,068.892,068.89347,000
03 Dec 20192,075.022,085.712,066.602,084.072,084.07450,000
02 Dec 20192,097.552,103.872,088.922,091.922,091.92385,300
29 Nov 20192,125.532,125.532,085.102,087.962,087.96432,900
28 Nov 20192,116.932,127.752,116.582,118.602,118.60335,200
27 Nov 20192,134.472,136.302,118.072,127.852,127.85367,600
26 Nov 20192,129.272,139.642,120.852,121.352,121.35532,600
25 Nov 20192,117.142,130.042,116.072,123.502,123.50397,700
22 Nov 20192,098.892,106.422,093.992,101.962,101.96519,900
21 Nov 20192,123.652,125.362,088.192,096.602,096.60579,600
20 Nov 20192,140.062,145.972,123.802,125.322,125.32581,100
19 Nov 20192,151.042,154.412,137.012,153.242,153.24826,900
18 Nov 20192,161.892,165.892,151.972,160.692,160.69489,200
15 Nov 20192,137.962,165.022,135.262,162.182,162.18556,200
14 Nov 2019------
13 Nov 20192,132.482,133.372,118.672,122.452,122.45664,400
12 Nov 20192,131.262,140.942,121.802,140.922,140.92610,400
11 Nov 20192,139.072,139.072,119.072,124.092,124.09617,300
08 Nov 20192,154.182,155.942,133.752,137.232,137.23574,100
07 Nov 20192,141.052,147.012,135.452,144.292,144.29425,700
06 Nov 20192,142.692,156.232,138.832,144.152,144.15410,100
05 Nov 20192,133.662,143.122,128.702,142.642,142.64400,600
04 Nov 20192,111.322,130.832,111.322,130.242,130.24476,300
01 Nov 20192,084.792,100.422,081.532,100.202,100.20418,300
31 Oct 20192,089.222,103.712,083.482,083.482,083.48461,300
30 Oct 20192,093.512,093.512,075.542,080.272,080.27415,600
29 Oct 20192,103.922,105.172,088.042,092.692,092.69357,700
28 Oct 20192,096.672,104.392,089.762,093.602,093.60269,200
25 Oct 20192,091.162,091.242,079.302,087.892,087.89348,700
24 Oct 20192,089.852,089.852,067.902,085.662,085.66367,700
23 Oct 20192,086.812,088.252,074.882,080.622,080.62429,500
22 Oct 20192,076.292,093.812,073.082,088.862,088.86504,100
21 Oct 20192,067.972,067.972,059.332,064.842,064.84606,100
18 Oct 20192,082.232,088.542,057.892,060.692,060.69516,700
17 Oct 20192,081.762,087.152,072.492,077.942,077.94314,200
16 Oct 20192,080.922,090.012,073.802,082.832,082.83524,500
15 Oct 20192,064.782,073.212,064.342,068.172,068.17464,500
14 Oct 20192,068.132,075.102,065.532,067.402,067.40511,200
11 Oct 20192,048.082,053.942,040.482,044.612,044.61381,100
10 Oct 20192,030.132,040.882,010.902,028.152,028.15445,800
08 Oct 20192,029.372,046.812,024.632,046.252,046.25437,500
07 Oct 20192,031.532,034.942,016.192,021.732,021.73322,200
04 Oct 20192,028.402,039.432,020.692,020.692,020.69402,900
02 Oct 20192,058.232,058.232,031.912,031.912,031.91414,500
01 Oct 20192,062.442,077.482,057.912,072.422,072.42389,300
30 Sep 20192,045.772,064.992,042.012,063.052,063.05327,600
27 Sep 20192,066.962,066.962,044.752,049.932,049.93285,900
26 Sep 20192,082.662,087.332,064.342,074.522,074.52430,600
25 Sep 20192,093.472,095.272,072.412,073.392,073.39651,600
24 Sep 20192,090.192,101.632,085.912,101.042,101.04535,800
23 Sep 20192,087.702,095.542,085.602,091.702,091.70420,900
20 Sep 20192,080.862,092.372,077.302,091.522,091.52589,900
19 Sep 20192,070.532,089.812,070.532,080.352,080.35493,000
18 Sep 20192,064.422,075.632,058.522,070.732,070.73613,100
17 Sep 20192,058.722,066.332,055.172,062.332,062.33508,000
16 Sep 20192,056.262,062.222,044.802,062.222,062.22493,500
11 Sep 20192,043.722,050.802,040.042,049.202,049.20429,100
10 Sep 20192,024.792,034.282,021.582,032.082,032.08504,400
09 Sep 20192,013.382,029.802,013.282,019.552,019.55511,800
06 Sep 20192,016.112,017.202,005.692,009.132,009.13384,400
05 Sep 20191,993.622,015.391,992.512,004.752,004.75488,100
04 Sep 20191,962.431,988.531,962.081,988.531,988.53348,700
03 Sep 20191,966.501,976.371,960.151,965.691,965.69342,100
02 Sep 20191,961.191,973.251,958.591,969.191,969.19262,200
30 Aug 20191,951.661,971.211,951.301,967.791,967.79317,700
29 Aug 20191,943.551,947.151,928.491,933.411,933.41285,100
28 Aug 20191,929.961,943.621,926.431,941.091,941.09284,300
27 Aug 20191,928.981,937.421,919.281,924.601,924.60427,000
26 Aug 20191,915.341,924.491,909.921,916.311,916.31324,900
23 Aug 20191,942.421,953.851,940.601,948.301,948.30381,100
22 Aug 20191,966.601,967.961,951.011,951.011,951.01435,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...