^KS11 - KOSPI Composite Index

KSE - KSE Delayed Price. Currency in KRW
DateOpenHighLowClose*Adj. close**Volume
20 May 20192,066.532,077.102,051.692,055.712,055.71640,195
17 May 20192,081.572,082.832,053.792,055.802,055.80537,400
16 May 20192,094.882,095.582,062.442,067.692,067.69745,200
15 May 20192,081.922,100.012,076.462,092.782,092.78577,800
14 May 20192,060.242,093.412,056.742,081.842,081.84696,200
13 May 20192,091.802,101.092,077.722,079.012,079.01505,800
10 May 20192,118.422,124.922,090.392,108.042,108.04714,800
09 May 20192,159.792,164.982,102.012,102.012,102.01743,500
08 May 20192,151.342,179.342,151.342,168.012,168.01456,300
07 May 20192,172.392,179.512,160.442,176.992,176.99484,100
03 May 20192,209.442,211.362,192.362,196.322,196.32617,900
02 May 20192,192.942,217.032,191.302,212.752,212.75369,100
30 Apr 20192,213.432,215.772,186.332,203.592,203.59381,400
29 Apr 20192,183.412,216.432,181.822,216.432,216.43380,800
26 Apr 20192,178.132,186.522,168.152,179.312,179.31570,200
25 Apr 20192,195.472,200.892,187.442,190.502,190.50441,100
24 Apr 20192,229.752,229.752,190.292,201.032,201.03575,100
23 Apr 20192,217.612,223.922,212.142,220.512,220.51481,200
22 Apr 20192,218.502,227.942,207.252,216.652,216.65494,000
19 Apr 20192,223.422,225.372,215.582,216.152,216.15-
18 Apr 20192,248.802,250.112,210.432,213.772,213.77573,300
17 Apr 20192,249.052,252.052,242.012,245.892,245.89452,500
16 Apr 20192,241.062,249.892,235.722,248.632,248.63569,100
15 Apr 20192,242.312,251.222,240.292,242.882,242.88404,200
12 Apr 20192,221.102,233.452,212.882,233.452,233.45449,600
11 Apr 20192,227.692,230.412,217.182,224.442,224.44402,000
10 Apr 20192,206.202,225.022,203.822,224.392,224.39399,700
09 Apr 20192,212.322,221.622,203.542,213.562,213.56414,800
08 Apr 20192,217.662,217.872,202.492,210.602,210.60347,900
05 Apr 20192,206.362,214.822,205.262,209.612,209.61517,200
04 Apr 20192,201.042,216.152,198.662,206.532,206.53431,000
03 Apr 20192,176.812,203.292,172.832,203.272,203.27358,600
02 Apr 20192,177.202,181.372,171.842,177.182,177.18257,500
01 Apr 20192,153.312,171.492,153.312,168.282,168.28263,300
29 Mar 20192,138.452,143.302,124.072,140.672,140.67364,600
28 Mar 20192,131.252,136.402,120.932,128.102,128.10288,000
27 Mar 20192,147.192,152.912,132.422,145.622,145.62363,200
26 Mar 20192,152.982,153.902,143.632,148.802,148.80301,300
25 Mar 20192,158.802,159.252,143.702,144.862,144.86307,100
22 Mar 20192,192.722,195.422,178.772,186.952,186.95333,600
21 Mar 20192,183.112,200.322,173.702,184.882,184.88342,700
20 Mar 20192,171.412,177.192,152.212,177.102,177.10317,600
19 Mar 20192,183.032,183.762,171.052,177.622,177.62319,700
18 Mar 20192,179.692,183.902,172.342,179.492,179.49258,000
15 Mar 20192,152.962,181.772,152.592,176.112,176.11387,100
14 Mar 20192,154.352,158.342,142.312,155.682,155.68341,000
13 Mar 20192,152.662,154.112,134.162,148.412,148.41285,600
12 Mar 20192,154.612,161.692,150.962,157.182,157.18355,300
11 Mar 20192,140.292,145.312,125.542,138.102,138.10272,100
08 Mar 20192,152.802,159.672,137.442,137.442,137.44313,300
07 Mar 20192,173.192,181.192,155.192,165.792,165.79292,600
06 Mar 20192,177.112,179.012,168.462,175.602,175.60328,900
05 Mar 20192,183.352,185.742,171.332,179.232,179.23313,100
04 Mar 20192,210.972,216.022,188.562,190.662,190.66373,200
28 Feb 20192,231.582,233.932,195.442,195.442,195.44510,000
27 Feb 20192,234.462,237.772,228.162,234.792,234.79301,500
26 Feb 20192,230.372,235.702,221.762,226.602,226.60332,000
25 Feb 20192,241.132,241.762,224.642,232.562,232.56339,200
22 Feb 20192,222.322,230.502,217.082,230.502,230.50409,300
21 Feb 20192,224.262,234.312,213.192,228.662,228.66382,500
20 Feb 20192,216.742,234.682,213.832,229.762,229.76374,300
19 Feb 20192,208.962,213.872,193.342,205.632,205.63389,100
18 Feb 20192,207.362,217.322,203.002,210.892,210.89314,400
15 Feb 20192,210.942,210.942,187.712,196.092,196.09400,600
14 Feb 20192,195.922,225.852,186.092,225.852,225.85573,400
13 Feb 20192,200.002,203.712,194.752,201.482,201.48422,000
12 Feb 20192,182.712,195.052,178.592,190.472,190.47429,900
11 Feb 20192,180.542,181.582,167.362,180.732,180.73406,100
08 Feb 20192,192.012,192.482,171.962,177.052,177.05391,000
07 Feb 20192,215.772,215.792,196.772,203.422,203.42427,800
01 Feb 20192,211.932,218.782,201.412,203.462,203.46479,400
31 Jan 20192,222.882,222.882,201.222,204.852,204.85545,200
30 Jan 20192,183.492,206.202,177.882,206.202,206.20480,400
29 Jan 20192,172.832,183.362,162.532,183.362,183.36552,600
28 Jan 20192,184.412,188.152,169.172,177.302,177.30371,600
25 Jan 20192,147.922,178.012,146.642,177.732,177.73410,000
24 Jan 20192,127.882,145.082,125.482,145.032,145.03413,700
23 Jan 20192,108.722,131.052,106.742,127.782,127.78408,600
22 Jan 20192,126.032,129.372,108.912,117.772,117.77419,400
21 Jan 20192,133.872,134.172,114.452,124.612,124.61398,000
18 Jan 20192,116.432,124.502,113.442,124.282,124.28456,700
17 Jan 20192,110.142,117.432,101.702,107.062,107.06475,900
16 Jan 20192,098.652,106.352,091.922,106.102,106.10500,100
15 Jan 20192,069.142,098.012,067.582,097.182,097.18439,500
14 Jan 20192,070.492,073.942,059.462,064.522,064.52432,900
11 Jan 20192,070.362,076.992,063.992,075.572,075.57380,100
10 Jan 20192,065.732,072.812,057.162,063.282,063.28382,900
09 Jan 20192,034.192,068.232,034.192,064.712,064.71386,200
08 Jan 20192,038.682,042.702,023.592,025.272,025.27397,800
07 Jan 20192,034.242,048.062,030.902,037.102,037.10440,200
04 Jan 20191,992.402,011.561,984.532,010.252,010.25409,000
03 Jan 20192,011.812,014.721,991.651,993.701,993.70428,000
02 Jan 20192,050.552,053.452,004.272,010.002,010.00326,400
28 Dec 20182,036.702,046.972,035.412,041.042,041.04352,700
27 Dec 20182,032.092,035.572,021.392,028.442,028.44398,000
26 Dec 20182,028.812,037.832,014.282,028.012,028.01321,500
24 Dec 20182,050.382,059.942,046.182,055.012,055.01285,300
21 Dec 20182,052.702,061.512,049.762,061.492,061.49311,400
20 Dec 20182,063.702,071.082,047.522,060.122,060.12421,100
19 Dec 20182,068.952,080.652,063.012,078.842,078.84418,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...