Singapore markets open in 2 hours 56 minutes

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
DateOpenHighLowClose*Adj. close**Volume
26 Jan 20213,203.963,209.183,132.673,140.313,140.31873,023
25 Jan 20213,144.013,212.223,142.803,208.993,208.991,093,700
22 Jan 20213,163.833,185.263,140.603,140.633,140.631,111,200
21 Jan 20213,123.273,163.213,123.273,160.843,160.841,360,100
20 Jan 20213,115.043,145.013,077.153,114.553,114.551,192,700
19 Jan 20213,013.053,092.663,013.053,092.663,092.661,353,300
18 Jan 2021------
15 Jan 20213,153.843,189.903,085.903,085.903,085.901,331,100
14 Jan 20213,148.653,159.033,128.723,149.933,149.931,233,200
13 Jan 20213,128.263,164.373,109.633,148.293,148.291,578,000
12 Jan 20213,145.873,154.793,047.563,125.953,125.951,388,600
11 Jan 20213,161.903,266.233,096.193,148.453,148.451,712,500
08 Jan 20213,040.113,161.113,040.113,152.183,152.181,297,900
07 Jan 20212,980.753,055.282,980.753,031.683,031.681,524,700
06 Jan 20212,993.343,027.162,961.372,968.212,968.211,793,400
05 Jan 20212,943.672,990.572,921.842,990.572,990.571,519,900
04 Jan 20212,874.502,946.542,869.112,944.452,944.451,026,500
30 Dec 20202,820.362,878.212,809.352,873.472,873.471,074,000
29 Dec 20202,810.552,823.442,792.062,820.512,820.511,046,800
28 Dec 20202,820.952,834.592,799.562,808.602,808.601,006,200
24 Dec 20202,762.602,812.162,762.602,806.862,806.861,030,900
23 Dec 20202,737.742,769.082,716.282,759.822,759.821,121,300
22 Dec 20202,772.032,774.222,733.642,733.682,733.681,260,800
21 Dec 20202,771.982,780.242,747.092,778.652,778.651,139,500
18 Dec 20202,770.952,782.152,762.802,772.182,772.181,058,300
17 Dec 20202,769.892,772.712,742.252,770.432,770.431,015,500
16 Dec 20202,763.642,781.082,761.502,771.792,771.791,166,600
15 Dec 20202,763.652,769.372,735.082,756.822,756.821,092,700
14 Dec 20202,769.432,782.792,755.292,762.202,762.201,113,600
11 Dec 20202,754.162,781.042,754.162,770.062,770.061,215,200
10 Dec 20202,750.342,765.462,718.702,746.462,746.461,227,700
09 Dec 20202,703.302,755.472,703.302,755.472,755.471,252,300
08 Dec 20202,745.132,747.452,700.922,700.932,700.931,414,300
07 Dec 20202,738.112,754.012,711.422,745.442,745.441,499,300
04 Dec 20202,705.342,742.772,705.342,731.452,731.451,778,900
03 Dec 20202,686.382,696.222,672.852,696.222,696.22817,100
02 Dec 20202,645.882,677.262,644.532,675.902,675.901,076,200
01 Dec 20202,613.422,638.872,611.672,634.252,634.251,150,300
30 Nov 20202,648.052,648.662,591.342,591.342,591.341,311,800
27 Nov 20202,624.802,635.002,618.472,633.452,633.451,196,000
26 Nov 20202,605.732,625.972,592.432,625.912,625.911,387,400
25 Nov 20202,637.342,642.262,583.412,601.542,601.541,410,100
24 Nov 20202,616.282,628.522,605.032,617.762,617.761,364,500
23 Nov 20202,560.042,605.582,553.702,602.592,602.591,648,900
20 Nov 20202,544.062,558.212,539.792,553.502,553.501,128,900
19 Nov 20202,536.892,548.952,529.532,547.422,547.42976,500
18 Nov 20202,548.852,553.952,536.782,545.642,545.64923,500
17 Nov 20202,544.122,556.092,533.342,539.152,539.151,266,400
16 Nov 20202,507.462,546.372,507.462,543.032,543.031,239,100
13 Nov 20202,470.122,495.772,460.962,493.872,493.871,072,400
12 Nov 20202,482.682,488.792,467.042,475.622,475.621,278,100
11 Nov 20202,459.502,488.042,459.502,485.872,485.871,272,000
10 Nov 20202,453.952,457.942,435.592,452.832,452.831,464,200
09 Nov 20202,438.632,459.152,434.522,447.202,447.201,354,900
06 Nov 20202,421.792,431.112,404.972,416.502,416.50825,600
05 Nov 20202,373.412,413.792,370.852,413.792,413.79702,000
04 Nov 20202,361.322,371.142,339.952,357.322,357.32986,800
03 Nov 20202,315.812,344.772,315.302,343.312,343.31887,400
02 Nov 20202,276.612,302.642,267.952,300.162,300.16678,500
30 Oct 20202,319.562,320.202,266.932,267.152,267.15795,600
29 Oct 20202,312.342,330.172,299.912,326.672,326.67509,100
28 Oct 20202,324.182,345.462,316.472,345.262,345.26705,200
27 Oct 20202,328.662,349.332,321.232,330.842,330.84666,900
26 Oct 20202,366.502,374.502,342.582,343.912,343.91822,300
23 Oct 20202,364.842,368.572,344.492,360.812,360.81890,400
22 Oct 20202,355.612,360.222,339.732,355.052,355.05814,000
21 Oct 20202,363.032,371.742,356.322,370.862,370.86810,400
20 Oct 20202,333.562,358.412,322.062,358.412,358.41870,300
19 Oct 20202,352.922,364.252,344.772,346.742,346.74930,800
16 Oct 20202,363.882,370.732,325.032,341.532,341.53920,200
15 Oct 20202,375.912,376.732,348.742,361.212,361.211,165,500
14 Oct 20202,403.742,405.562,375.542,380.482,380.48901,200
13 Oct 20202,416.852,418.892,385.872,403.152,403.15724,900
12 Oct 20202,404.182,409.422,393.742,403.732,403.73843,600
08 Oct 20202,408.492,409.012,383.822,391.962,391.96961,700
07 Oct 20202,350.822,387.452,347.822,386.942,386.94735,800
06 Oct 20202,369.172,378.282,355.392,365.902,365.90861,800
05 Oct 20202,330.552,364.732,327.832,358.002,358.00763,600
29 Sep 20202,331.512,339.832,320.042,327.892,327.89646,200
28 Sep 20202,301.162,314.812,291.322,308.082,308.08606,000
25 Sep 20202,295.192,296.362,267.632,278.792,278.79698,000
24 Sep 20202,295.622,309.742,268.882,272.702,272.70714,900
23 Sep 20202,352.562,354.462,287.442,333.242,333.24735,000
22 Sep 20202,388.142,388.492,323.582,332.592,332.591,051,000
21 Sep 20202,412.442,427.172,379.382,389.392,389.391,042,000
18 Sep 20202,413.532,417.812,396.332,412.402,412.40756,500
17 Sep 20202,430.772,437.022,398.692,406.172,406.17853,700
16 Sep 20202,442.722,450.532,429.942,435.922,435.92772,900
15 Sep 20202,434.592,444.572,423.792,443.582,443.58850,000
14 Sep 20202,418.332,429.072,410.792,427.912,427.91963,100
11 Sep 20202,389.762,397.562,374.002,396.692,396.69882,900
10 Sep 20202,404.832,406.682,388.562,396.482,396.481,064,600
09 Sep 20202,372.532,388.852,369.122,375.812,375.81946,200
08 Sep 20202,402.662,407.562,391.432,401.912,401.91979,400
07 Sep 20202,369.852,387.492,362.422,384.222,384.221,197,400
04 Sep 20202,332.682,371.022,332.682,368.252,368.251,351,000
03 Sep 20202,383.262,401.782,382.232,395.902,395.90981,500
02 Sep 20202,363.432,369.572,341.292,364.372,364.371,429,300
01 Sep 20202,340.192,355.902,331.232,349.552,349.551,085,200
31 Aug 20202,377.092,381.502,326.062,326.172,326.171,647,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...