Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Seoul Composite (IX: KS11 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2012 1845 1897 1843 1882 359,200 +38.20(+2.07%)
Jul 30, 2012 1847 1850 1841 1844 337,200 +61.32(+3.44%)
Jul 29, 2012 1782 1782 1782 1782 0 +0.00(+0.00%)
Jul 28, 2012 1782 1782 1782 1782 0 -46.69(-2.55%)
Jul 27, 2012 1813 1829 1806 1829 397,600 +46.69(+2.62%)
Jul 26, 2012 1778 1787 1767 1782 409,600 +13.16(+0.74%)
Jul 25, 2012 1760 1786 1759 1769 468,000 -24.62(-1.37%)
Jul 24, 2012 1784 1796 1782 1794 490,600 +4.49(+0.25%)
Jul 23, 2012 1799 1799 1780 1789 502,200 -33.52(-1.84%)
Jul 22, 2012 1823 1823 1823 1823 0 +0.00(+0.00%)
Jul 21, 2012 1823 1823 1823 1823 0 +0.03(+0.00%)
Jul 20, 2012 1824 1830 1819 1823 412,200 -0.03(-0.00%)
Jul 19, 2012 1821 1830 1816 1823 488,600 +28.05(+1.56%)
Jul 18, 2012 1821 1828 1790 1795 454,600 -27.05(-1.48%)
Jul 17, 2012 1809 1836 1802 1822 412,600 +4.17(+0.23%)
Jul 16, 2012 1820 1822 1807 1818 268,400 +4.90(+0.27%)
Jul 15, 2012 1791 1821 1774 1813 0 +0.00(+0.00%)
Jul 14, 2012 1791 1821 1774 1813 0 +0.00(+0.00%)
Jul 13, 2012 1791 1821 1774 1813 348,600 +27.50(+1.54%)
Jul 12, 2012 1828 1831 1785 1785 320,800 -41.00(-2.24%)
Jul 11, 2012 1826 1828 1814 1826 336,600 -3.06(-0.17%)
Jul 10, 2012 1844 1846 1824 1829 368,800 -6.68(-0.36%)
Jul 09, 2012 1840 1844 1833 1836 282,000 -22.07(-1.19%)
Jul 08, 2012 1878 1880 1850 1858 0 +0.00(+0.00%)
Jul 07, 2012 1878 1880 1850 1858 0 +0.00(+0.00%)
Jul 06, 2012 1878 1880 1850 1858 340,600 -17.29(-0.92%)
Jul 05, 2012 1871 1878 1867 1875 324,200 +1.04(+0.06%)
Jul 04, 2012 1876 1882 1872 1874 336,200 +6.63(+0.35%)
Jul 03, 2012 1859 1871 1858 1868 348,200 +16.17(+0.87%)
Jul 02, 2012 1865 1866 1851 1852 273,600 -2.36(-0.13%)
Jun 30, 2012 1809 1854 1802 1854 0 +0.00(+0.00%)
Jun 29, 2012 1809 1854 1802 1854 320,600 +34.83(+1.91%)
Jun 28, 2012 1826 1827 1806 1819 309,600 +1.53(+0.08%)
Jun 27, 2012 1816 1821 1795 1818 319,400 -0.16(-0.01%)
Jun 26, 2012 1819 1827 1814 1818 313,200 -7.57(-0.41%)
Jun 25, 2012 1843 1843 1813 1825 291,200 -22.01(-1.19%)
Jun 24, 2012 1861 1864 1844 1847 0 +0.00(+0.00%)
Jun 23, 2012 1861 1864 1844 1847 0 +0.00(+0.00%)
Jun 22, 2012 1861 1864 1844 1847 300,800 -41.76(-2.21%)
Jun 21, 2012 1896 1900 1880 1889 390,200 -14.97(-0.79%)
Jun 20, 2012 1908 1908 1895 1904 367,800 +12.35(+0.65%)
Jun 19, 2012 1886 1895 1884 1892 381,000 +0.06(+0.00%)
Jun 18, 2012 1893 1901 1887 1892 376,200 +33.55(+1.81%)
Jun 16, 2012 1871 1871 1847 1858 0 +0.00(+0.00%)
Jun 15, 2012 1871 1871 1847 1858 452,600 -13.32(-0.71%)
Jun 14, 2012 1857 1871 1855 1871 426,600 +12.16(+0.65%)
Jun 13, 2012 1867 1867 1850 1859 558,200 +4.58(+0.25%)
Jun 12, 2012 1841 1858 1840 1855 421,400 -12.30(-0.66%)
Jun 11, 2012 1861 1869 1860 1867 382,200 +31.40(+1.71%)
Jun 10, 2012 1854 1855 1833 1836 0 +0.00(+0.00%)
Jun 09, 2012 1854 1855 1833 1836 0 +0.00(+0.00%)
Jun 08, 2012 1854 1855 1833 1836 379,800 -12.31(-0.67%)
Jun 07, 2012 1839 1853 1839 1848 403,400 +46.10(+2.56%)
Jun 06, 2012 1800 1806 1792 1802 0 +0.00(+0.00%)
Jun 05, 2012 1800 1806 1792 1802 338,800 +18.72(+1.05%)
Jun 04, 2012 1783 1794 1777 1783 395,000 -51.38(-2.80%)
Jun 03, 2012 1832 1842 1822 1835 0 +0.00(+0.00%)
Jun 01, 2012 1832 1842 1822 1835 334,400 -8.96(-0.49%)
May 31, 2012 1820 1843 1813 1843 448,000 -1.39(-0.08%)
May 30, 2012 1846 1847 1829 1845 417,000 -5.05(-0.27%)
May 29, 2012 1822 1852 1818 1850 328,000 +25.74(+1.41%)
May 28, 2012 1819 1832 1816 1824 0 +0.00(+0.00%)
May 27, 2012 1819 1832 1816 1824 0 +0.00(+0.00%)
May 26, 2012 1819 1832 1816 1824 0 +0.00(+0.00%)
May 25, 2012 1819 1832 1816 1824 386,400 +9.70(+0.53%)
May 24, 2012 1807 1817 1801 1814 408,000 +5.85(+0.32%)
May 23, 2012 1815 1815 1796 1809 447,600 -20.07(-1.10%)
May 22, 2012 1826 1831 1814 1829 428,400 +29.56(+1.64%)
May 21, 2012 1801 1804 1788 1799 414,200 +16.67(+0.94%)
May 20, 2012 1814 1814 1779 1782 0 +0.00(+0.00%)
May 19, 2012 1814 1814 1779 1782 0 +0.00(+0.00%)
May 18, 2012 1814 1814 1779 1782 547,800 -62.78(-3.40%)
May 17, 2012 1843 1856 1833 1845 444,200 +4.71(+0.26%)
May 16, 2012 1887 1889 1840 1841 426,200 -58.43(-3.08%)
May 15, 2012 1898 1905 1882 1899 524,600 -14.77(-0.77%)
May 14, 2012 1917 1922 1900 1914 399,000 -3.40(-0.18%)
May 13, 2012 1939 1939 1916 1917 0 +0.00(+0.00%)
May 12, 2012 1939 1939 1916 1917 0 +0.00(+0.00%)
May 11, 2012 1939 1939 1916 1917 536,000 -27.80(-1.43%)
May 10, 2012 1945 1952 1937 1945 425,000 -5.36(-0.27%)
May 09, 2012 1958 1962 1945 1950 468,000 -16.72(-0.85%)
May 08, 2012 1967 1970 1961 1967 492,600 +10.57(+0.54%)
May 07, 2012 1956 1961 1952 1956 533,600 -32.71(-1.64%)
May 06, 2012 1987 1992 1982 1989 0 +0.00(+0.00%)
May 05, 2012 1987 1992 1982 1989 0 +0.00(+0.00%)
May 04, 2012 1987 1992 1982 1989 608,800 -5.96(-0.30%)
May 03, 2012 1996 1999 1990 1995 685,800 -3.96(-0.20%)
May 02, 2012 1994 2001 1990 1999 653,000 +17.08(+0.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.