Singapore markets closed

KOSPI Composite Index (^KS11)

KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
2,523.78+42.90 (+1.73%)
At close: 06:03PM KST
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
11 Aug 20222,507.742,523.782,506.412,523.782,523.78505,245
10 Aug 20222,493.702,494.152,478.212,480.882,480.88479,300
09 Aug 20222,493.572,506.492,481.362,503.462,503.46454,200
08 Aug 20222,481.172,494.002,477.762,493.102,493.10418,100
05 Aug 20222,481.432,497.582,480.052,490.802,490.80409,400
04 Aug 20222,478.442,478.952,465.322,473.112,473.11398,500
03 Aug 20222,438.562,461.452,433.122,461.452,461.45475,200
02 Aug 20222,451.002,451.072,428.762,439.622,439.62549,800
01 Aug 20222,444.052,461.402,437.132,452.252,452.25487,000
29 Jul 20222,453.532,463.052,442.012,451.502,451.50499,000
28 Jul 20222,437.572,443.432,429.072,435.272,435.27490,900
27 Jul 20222,412.522,415.532,396.192,415.532,415.53333,400
26 Jul 20222,397.272,415.392,395.172,412.962,412.96415,100
25 Jul 20222,385.652,412.472,385.652,403.692,403.69322,900
22 Jul 20222,405.372,417.912,391.482,393.142,393.14381,400
21 Jul 20222,387.912,411.962,387.912,409.162,409.16295,500
20 Jul 20222,406.292,410.062,382.652,386.852,386.85333,000
19 Jul 20222,367.522,372.742,359.592,370.972,370.97339,200
18 Jul 20222,350.482,376.502,344.122,375.252,375.25324,100
15 Jul 20222,335.122,337.302,293.452,330.982,330.98319,300
14 Jul 20222,316.412,338.292,307.692,322.322,322.32348,900
13 Jul 20222,324.452,341.192,312.492,328.612,328.61308,400
12 Jul 20222,330.882,333.022,303.742,317.762,317.76379,000
11 Jul 20222,357.432,363.262,337.822,340.272,340.27376,900
08 Jul 20222,352.492,367.842,348.742,350.612,350.61411,200
07 Jul 20222,308.972,344.142,307.902,334.272,334.27340,000
06 Jul 20222,330.112,332.142,290.332,292.012,292.01410,600
05 Jul 20222,322.112,344.082,309.622,341.782,341.78323,600
04 Jul 20222,310.732,318.312,276.632,300.342,300.34467,700
01 Jul 20222,342.922,354.972,291.492,305.422,305.42530,100
30 Jun 20222,368.572,368.572,332.592,332.642,332.64515,000
29 Jun 20222,387.102,393.252,375.452,377.992,377.99422,100
28 Jun 20222,405.202,422.102,393.962,422.092,422.09564,700
27 Jun 20222,383.202,418.942,365.862,401.922,401.92509,700
24 Jun 20222,327.112,373.482,319.992,366.602,366.60654,100
23 Jun 20222,347.842,361.232,306.482,314.322,314.32749,200
22 Jun 20222,417.112,418.052,342.812,342.812,342.81531,800
21 Jun 20222,402.992,423.482,385.602,408.932,408.93479,400
20 Jun 20222,449.892,449.892,372.352,391.032,391.03592,100
17 Jun 20222,409.722,441.342,396.472,440.932,440.93634,200
16 Jun 20222,481.662,500.362,447.332,451.412,451.41583,800
15 Jun 20222,490.012,495.542,436.042,447.382,447.38713,800
14 Jun 20222,472.962,503.172,457.392,492.972,492.97671,200
13 Jun 20222,550.212,550.322,504.512,504.512,504.51659,800
10 Jun 20222,596.372,602.802,583.742,595.872,595.87723,800
09 Jun 20222,618.922,627.882,606.612,625.442,625.44814,500
08 Jun 20222,633.532,639.522,621.962,626.152,626.15576,000
07 Jun 20222,659.272,662.042,622.782,626.342,626.34524,300
03 Jun 20222,679.572,681.512,663.002,670.652,670.65562,200
02 Jun 20222,670.742,674.002,653.592,658.992,658.99524,900
31 May 20222,666.882,685.902,654.322,685.902,685.90670,700
30 May 20222,662.312,672.742,654.182,669.662,669.66469,300
27 May 20222,640.752,644.712,631.492,638.052,638.05590,500
26 May 20222,616.992,641.912,602.012,612.452,612.45595,300
25 May 20222,621.752,630.172,602.942,617.222,617.22710,200
24 May 20222,638.942,646.992,605.872,605.872,605.87850,700
23 May 20222,651.632,653.872,634.292,647.382,647.38641,900
20 May 20222,605.782,641.682,605.382,639.292,639.29752,400
19 May 20222,576.242,597.792,568.542,592.342,592.34676,900
18 May 20222,634.752,644.132,618.002,625.982,625.98869,300
17 May 20222,603.582,621.842,603.582,620.442,620.44873,000
16 May 20222,624.692,629.202,593.612,596.582,596.58780,000
13 May 20222,570.012,605.842,565.962,604.242,604.24788,300
12 May 20222,569.502,591.572,546.802,550.082,550.08899,900
11 May 20222,586.522,599.112,579.092,592.272,592.27679,300
10 May 20222,590.132,602.752,553.012,596.562,596.56840,900
06 May 20222,650.892,652.512,635.972,644.512,644.511,333,600
04 May 20222,690.452,696.032,667.232,677.572,677.571,180,500
03 May 20222,690.162,702.102,680.462,680.462,680.46883,100
02 May 20222,669.212,689.912,667.852,687.452,687.45873,400
29 Apr 20222,669.182,696.102,664.062,695.052,695.05975,000
28 Apr 20222,656.542,667.492,638.372,667.492,667.49898,900
27 Apr 20222,630.582,641.822,615.502,639.062,639.061,071,800
26 Apr 20222,674.002,678.052,663.832,668.312,668.31889,600
25 Apr 20222,676.672,680.352,657.042,657.132,657.131,017,600
22 Apr 20222,704.722,708.582,690.482,704.712,704.711,239,400
21 Apr 20222,725.712,737.542,725.042,728.212,728.211,002,600
20 Apr 20222,718.492,724.462,702.842,718.692,718.691,735,700
19 Apr 20222,707.762,723.982,705.322,718.892,718.891,256,100
18 Apr 20222,685.042,701.112,681.372,693.212,693.211,024,600
15 Apr 20222,695.522,705.412,685.012,696.062,696.06693,700
14 Apr 20222,719.342,720.302,702.612,716.712,716.71664,800
13 Apr 20222,677.532,717.632,672.602,716.492,716.49732,000
12 Apr 20222,674.172,685.082,658.402,666.762,666.76870,000
11 Apr 20222,687.542,711.022,683.962,693.102,693.10742,100
08 Apr 20222,706.642,712.002,685.522,700.392,700.39948,000
07 Apr 20222,714.702,718.502,693.362,695.862,695.86998,200
06 Apr 20222,739.072,747.852,730.662,735.032,735.031,321,300
05 Apr 20222,765.502,769.182,750.502,759.202,759.201,605,600
04 Apr 20222,729.862,758.382,722.452,757.902,757.901,022,500
01 Apr 20222,745.852,745.852,729.682,739.852,739.851,305,000
31 Mar 20222,743.242,765.202,743.202,757.652,757.651,029,500
30 Mar 20222,758.312,760.602,740.022,746.742,746.74837,800
29 Mar 20222,745.622,754.182,733.222,741.072,741.07726,700
28 Mar 20222,721.222,737.462,707.742,729.562,729.56768,000
25 Mar 20222,740.832,740.952,722.362,729.982,729.98599,800
24 Mar 20222,716.252,729.662,705.142,729.662,729.66959,600
23 Mar 20222,727.122,742.272,720.832,735.052,735.05883,000
22 Mar 20222,686.682,712.142,686.582,710.002,710.00489,100
21 Mar 20222,717.812,717.812,683.692,686.052,686.05502,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...