KOSPI Composite Index (^KS11)

KSE - KSE Delayed Price. Currency in KRW

Add to watchlist

3,140.31-68.68 (-2.14%)

At close: 6:03PM KST

Show:

Historical prices

Frequency:

Daily

Currency in KRW

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jan 2021	3,203.96	3,209.18	3,132.67	3,140.31	3,140.31	873,023
25 Jan 2021	3,144.01	3,212.22	3,142.80	3,208.99	3,208.99	1,093,700
22 Jan 2021	3,163.83	3,185.26	3,140.60	3,140.63	3,140.63	1,111,200
21 Jan 2021	3,123.27	3,163.21	3,123.27	3,160.84	3,160.84	1,360,100
20 Jan 2021	3,115.04	3,145.01	3,077.15	3,114.55	3,114.55	1,192,700
19 Jan 2021	3,013.05	3,092.66	3,013.05	3,092.66	3,092.66	1,353,300
18 Jan 2021	-	-	-	-	-	-
15 Jan 2021	3,153.84	3,189.90	3,085.90	3,085.90	3,085.90	1,331,100
14 Jan 2021	3,148.65	3,159.03	3,128.72	3,149.93	3,149.93	1,233,200
13 Jan 2021	3,128.26	3,164.37	3,109.63	3,148.29	3,148.29	1,578,000
12 Jan 2021	3,145.87	3,154.79	3,047.56	3,125.95	3,125.95	1,388,600
11 Jan 2021	3,161.90	3,266.23	3,096.19	3,148.45	3,148.45	1,712,500
08 Jan 2021	3,040.11	3,161.11	3,040.11	3,152.18	3,152.18	1,297,900
07 Jan 2021	2,980.75	3,055.28	2,980.75	3,031.68	3,031.68	1,524,700
06 Jan 2021	2,993.34	3,027.16	2,961.37	2,968.21	2,968.21	1,793,400
05 Jan 2021	2,943.67	2,990.57	2,921.84	2,990.57	2,990.57	1,519,900
04 Jan 2021	2,874.50	2,946.54	2,869.11	2,944.45	2,944.45	1,026,500
30 Dec 2020	2,820.36	2,878.21	2,809.35	2,873.47	2,873.47	1,074,000
29 Dec 2020	2,810.55	2,823.44	2,792.06	2,820.51	2,820.51	1,046,800
28 Dec 2020	2,820.95	2,834.59	2,799.56	2,808.60	2,808.60	1,006,200
24 Dec 2020	2,762.60	2,812.16	2,762.60	2,806.86	2,806.86	1,030,900
23 Dec 2020	2,737.74	2,769.08	2,716.28	2,759.82	2,759.82	1,121,300
22 Dec 2020	2,772.03	2,774.22	2,733.64	2,733.68	2,733.68	1,260,800
21 Dec 2020	2,771.98	2,780.24	2,747.09	2,778.65	2,778.65	1,139,500
18 Dec 2020	2,770.95	2,782.15	2,762.80	2,772.18	2,772.18	1,058,300
17 Dec 2020	2,769.89	2,772.71	2,742.25	2,770.43	2,770.43	1,015,500
16 Dec 2020	2,763.64	2,781.08	2,761.50	2,771.79	2,771.79	1,166,600
15 Dec 2020	2,763.65	2,769.37	2,735.08	2,756.82	2,756.82	1,092,700
14 Dec 2020	2,769.43	2,782.79	2,755.29	2,762.20	2,762.20	1,113,600
11 Dec 2020	2,754.16	2,781.04	2,754.16	2,770.06	2,770.06	1,215,200
10 Dec 2020	2,750.34	2,765.46	2,718.70	2,746.46	2,746.46	1,227,700
09 Dec 2020	2,703.30	2,755.47	2,703.30	2,755.47	2,755.47	1,252,300
08 Dec 2020	2,745.13	2,747.45	2,700.92	2,700.93	2,700.93	1,414,300
07 Dec 2020	2,738.11	2,754.01	2,711.42	2,745.44	2,745.44	1,499,300
04 Dec 2020	2,705.34	2,742.77	2,705.34	2,731.45	2,731.45	1,778,900
03 Dec 2020	2,686.38	2,696.22	2,672.85	2,696.22	2,696.22	817,100
02 Dec 2020	2,645.88	2,677.26	2,644.53	2,675.90	2,675.90	1,076,200
01 Dec 2020	2,613.42	2,638.87	2,611.67	2,634.25	2,634.25	1,150,300
30 Nov 2020	2,648.05	2,648.66	2,591.34	2,591.34	2,591.34	1,311,800
27 Nov 2020	2,624.80	2,635.00	2,618.47	2,633.45	2,633.45	1,196,000
26 Nov 2020	2,605.73	2,625.97	2,592.43	2,625.91	2,625.91	1,387,400
25 Nov 2020	2,637.34	2,642.26	2,583.41	2,601.54	2,601.54	1,410,100
24 Nov 2020	2,616.28	2,628.52	2,605.03	2,617.76	2,617.76	1,364,500
23 Nov 2020	2,560.04	2,605.58	2,553.70	2,602.59	2,602.59	1,648,900
20 Nov 2020	2,544.06	2,558.21	2,539.79	2,553.50	2,553.50	1,128,900
19 Nov 2020	2,536.89	2,548.95	2,529.53	2,547.42	2,547.42	976,500
18 Nov 2020	2,548.85	2,553.95	2,536.78	2,545.64	2,545.64	923,500
17 Nov 2020	2,544.12	2,556.09	2,533.34	2,539.15	2,539.15	1,266,400
16 Nov 2020	2,507.46	2,546.37	2,507.46	2,543.03	2,543.03	1,239,100
13 Nov 2020	2,470.12	2,495.77	2,460.96	2,493.87	2,493.87	1,072,400
12 Nov 2020	2,482.68	2,488.79	2,467.04	2,475.62	2,475.62	1,278,100
11 Nov 2020	2,459.50	2,488.04	2,459.50	2,485.87	2,485.87	1,272,000
10 Nov 2020	2,453.95	2,457.94	2,435.59	2,452.83	2,452.83	1,464,200
09 Nov 2020	2,438.63	2,459.15	2,434.52	2,447.20	2,447.20	1,354,900
06 Nov 2020	2,421.79	2,431.11	2,404.97	2,416.50	2,416.50	825,600
05 Nov 2020	2,373.41	2,413.79	2,370.85	2,413.79	2,413.79	702,000
04 Nov 2020	2,361.32	2,371.14	2,339.95	2,357.32	2,357.32	986,800
03 Nov 2020	2,315.81	2,344.77	2,315.30	2,343.31	2,343.31	887,400
02 Nov 2020	2,276.61	2,302.64	2,267.95	2,300.16	2,300.16	678,500
30 Oct 2020	2,319.56	2,320.20	2,266.93	2,267.15	2,267.15	795,600
29 Oct 2020	2,312.34	2,330.17	2,299.91	2,326.67	2,326.67	509,100
28 Oct 2020	2,324.18	2,345.46	2,316.47	2,345.26	2,345.26	705,200
27 Oct 2020	2,328.66	2,349.33	2,321.23	2,330.84	2,330.84	666,900
26 Oct 2020	2,366.50	2,374.50	2,342.58	2,343.91	2,343.91	822,300
23 Oct 2020	2,364.84	2,368.57	2,344.49	2,360.81	2,360.81	890,400
22 Oct 2020	2,355.61	2,360.22	2,339.73	2,355.05	2,355.05	814,000
21 Oct 2020	2,363.03	2,371.74	2,356.32	2,370.86	2,370.86	810,400
20 Oct 2020	2,333.56	2,358.41	2,322.06	2,358.41	2,358.41	870,300
19 Oct 2020	2,352.92	2,364.25	2,344.77	2,346.74	2,346.74	930,800
16 Oct 2020	2,363.88	2,370.73	2,325.03	2,341.53	2,341.53	920,200
15 Oct 2020	2,375.91	2,376.73	2,348.74	2,361.21	2,361.21	1,165,500
14 Oct 2020	2,403.74	2,405.56	2,375.54	2,380.48	2,380.48	901,200
13 Oct 2020	2,416.85	2,418.89	2,385.87	2,403.15	2,403.15	724,900
12 Oct 2020	2,404.18	2,409.42	2,393.74	2,403.73	2,403.73	843,600
08 Oct 2020	2,408.49	2,409.01	2,383.82	2,391.96	2,391.96	961,700
07 Oct 2020	2,350.82	2,387.45	2,347.82	2,386.94	2,386.94	735,800
06 Oct 2020	2,369.17	2,378.28	2,355.39	2,365.90	2,365.90	861,800
05 Oct 2020	2,330.55	2,364.73	2,327.83	2,358.00	2,358.00	763,600
29 Sep 2020	2,331.51	2,339.83	2,320.04	2,327.89	2,327.89	646,200
28 Sep 2020	2,301.16	2,314.81	2,291.32	2,308.08	2,308.08	606,000
25 Sep 2020	2,295.19	2,296.36	2,267.63	2,278.79	2,278.79	698,000
24 Sep 2020	2,295.62	2,309.74	2,268.88	2,272.70	2,272.70	714,900
23 Sep 2020	2,352.56	2,354.46	2,287.44	2,333.24	2,333.24	735,000
22 Sep 2020	2,388.14	2,388.49	2,323.58	2,332.59	2,332.59	1,051,000
21 Sep 2020	2,412.44	2,427.17	2,379.38	2,389.39	2,389.39	1,042,000
18 Sep 2020	2,413.53	2,417.81	2,396.33	2,412.40	2,412.40	756,500
17 Sep 2020	2,430.77	2,437.02	2,398.69	2,406.17	2,406.17	853,700
16 Sep 2020	2,442.72	2,450.53	2,429.94	2,435.92	2,435.92	772,900
15 Sep 2020	2,434.59	2,444.57	2,423.79	2,443.58	2,443.58	850,000
14 Sep 2020	2,418.33	2,429.07	2,410.79	2,427.91	2,427.91	963,100
11 Sep 2020	2,389.76	2,397.56	2,374.00	2,396.69	2,396.69	882,900
10 Sep 2020	2,404.83	2,406.68	2,388.56	2,396.48	2,396.48	1,064,600
09 Sep 2020	2,372.53	2,388.85	2,369.12	2,375.81	2,375.81	946,200
08 Sep 2020	2,402.66	2,407.56	2,391.43	2,401.91	2,401.91	979,400
07 Sep 2020	2,369.85	2,387.49	2,362.42	2,384.22	2,384.22	1,197,400
04 Sep 2020	2,332.68	2,371.02	2,332.68	2,368.25	2,368.25	1,351,000
03 Sep 2020	2,383.26	2,401.78	2,382.23	2,395.90	2,395.90	981,500
02 Sep 2020	2,363.43	2,369.57	2,341.29	2,364.37	2,364.37	1,429,300
01 Sep 2020	2,340.19	2,355.90	2,331.23	2,349.55	2,349.55	1,085,200
31 Aug 2020	2,377.09	2,381.50	2,326.06	2,326.17	2,326.17	1,647,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

Straits Times Index2,945.52-28.13(-0.95%)

S&P 5003,849.62-5.74(-0.15%)

Dow30,937.04-22.96(-0.07%)

KOSPI Composite Index (^KS11)

Straits Times Index
2,945.52
-28.13(-0.95%)

S&P 500
3,849.62
-5.74(-0.15%)

Dow
30,937.04
-22.96(-0.07%)