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 (%)
Dec 31, 2003 802.50 811.89 800.15 810.71 385,800 +18.27(+2.31%)
Dec 30, 2003 779.24 792.44 779.24 792.44 282,400 +0.00(+0.00%)
Dec 29, 2003 779.24 792.44 779.24 792.44 0 +3.59(+0.46%)
Dec 27, 2003 791.39 794.78 786.11 788.85 414,200 +0.00(+0.00%)
Dec 26, 2003 791.39 794.78 786.11 788.85 0 -3.70(-0.47%)
Dec 25, 2003 808.41 808.58 792.37 792.55 503,600 -9.33(-1.16%)
Dec 24, 2003 809.90 812.75 801.62 801.88 406,000 -2.66(-0.33%)
Dec 23, 2003 809.57 815.55 804.53 804.54 345,000 +0.00(+0.00%)
Dec 22, 2003 809.57 815.55 804.53 804.54 0 -6.66(-0.82%)
Dec 20, 2003 814.89 817.50 809.17 811.20 480,400 +3.70(+0.46%)
Dec 19, 2003 803.60 808.94 797.46 807.50 493,000 +7.41(+0.93%)
Dec 18, 2003 816.98 817.39 799.82 800.09 479,400 -10.70(-1.32%)
Dec 17, 2003 807.32 817.56 804.17 810.79 462,800 -11.37(-1.38%)
Dec 16, 2003 821.62 824.26 814.73 822.16 404,600 +0.00(+0.00%)
Dec 15, 2003 821.62 824.26 814.73 822.16 0 +16.08(+1.99%)
Dec 13, 2003 806.42 810.68 801.33 806.08 423,400 +14.95(+1.89%)
Dec 12, 2003 797.12 805.81 791.13 791.13 424,800 -3.51(-0.44%)
Dec 11, 2003 774.53 794.64 774.04 794.64 454,600 +7.29(+0.93%)
Dec 10, 2003 790.52 793.13 784.60 787.35 398,000 +2.55(+0.32%)
Dec 09, 2003 780.23 791.77 777.08 784.80 340,000 +0.00(+0.00%)
Dec 08, 2003 780.23 791.77 777.08 784.80 0 -4.61(-0.58%)
Dec 06, 2003 802.71 802.86 789.41 789.41 426,600 -15.72(-1.95%)
Dec 05, 2003 805.10 809.68 800.31 805.13 494,000 -3.21(-0.40%)
Dec 04, 2003 807.17 816.02 801.08 808.34 440,600 +0.56(+0.07%)
Dec 03, 2003 813.49 813.95 806.30 807.78 532,000 +0.39(+0.05%)
Dec 02, 2003 796.36 811.49 790.80 807.39 585,000 +0.00(+0.00%)
Dec 01, 2003 796.36 811.49 790.80 807.39 0 +11.21(+1.41%)
Nov 29, 2003 783.17 797.07 783.17 796.18 597,600 +14.50(+1.85%)
Nov 28, 2003 783.13 784.86 776.40 781.68 502,400 -0.97(-0.12%)
Nov 27, 2003 769.76 783.80 769.30 782.65 532,200 +14.54(+1.89%)
Nov 26, 2003 768.10 770.28 761.98 768.11 526,400 +14.46(+1.92%)
Nov 25, 2003 765.82 769.60 752.14 753.65 578,000 +0.00(+0.00%)
Nov 24, 2003 765.82 769.60 752.14 753.65 0 -17.13(-2.22%)
Nov 22, 2003 764.12 777.96 762.36 770.78 625,000 +1.33(+0.17%)
Nov 21, 2003 775.19 778.10 763.67 769.45 605,200 -2.25(-0.29%)
Nov 20, 2003 785.28 785.28 769.43 771.70 717,200 -29.27(-3.65%)
Nov 19, 2003 794.24 801.20 787.60 800.97 642,400 +6.50(+0.82%)
Nov 18, 2003 803.48 803.95 790.14 794.47 504,200 +0.00(+0.00%)
Nov 17, 2003 803.48 803.95 790.14 794.47 0 -15.42(-1.90%)
Nov 15, 2003 809.94 818.34 807.67 809.89 597,600 -3.22(-0.40%)
Nov 14, 2003 805.79 813.11 803.93 813.11 510,400 +16.80(+2.11%)
Nov 13, 2003 788.91 798.33 786.00 796.31 509,200 +8.54(+1.08%)
Nov 12, 2003 788.34 790.11 782.03 787.77 504,200 -8.79(-1.10%)
Nov 11, 2003 800.98 802.32 788.65 796.56 537,200 +0.00(+0.00%)
Nov 10, 2003 800.98 802.32 788.65 796.56 0 -7.49(-0.93%)
Nov 08, 2003 796.58 804.05 789.97 804.05 469,000 +14.01(+1.77%)
Nov 07, 2003 809.92 811.97 790.04 790.04 610,800 -15.47(-1.92%)
Nov 06, 2003 796.36 806.79 794.58 805.51 604,200 +9.45(+1.19%)
Nov 05, 2003 800.42 802.66 790.99 796.06 606,400 +4.10(+0.52%)
Nov 04, 2003 783.08 793.53 778.04 791.96 434,400 +0.00(+0.00%)
Nov 03, 2003 783.08 793.53 778.04 791.96 0 +9.60(+1.23%)
Nov 01, 2003 787.95 789.46 775.38 782.36 484,400 -3.58(-0.46%)
Oct 31, 2003 784.78 787.82 778.42 785.94 471,800 +6.28(+0.81%)
Oct 30, 2003 787.61 793.35 779.66 779.66 568,000 +4.30(+0.55%)
Oct 29, 2003 760.80 782.31 759.56 775.36 491,600 +13.75(+1.81%)
Oct 28, 2003 752.82 761.61 750.50 761.61 412,800 +0.00(+0.00%)
Oct 27, 2003 752.82 761.61 750.50 761.61 0 +13.44(+1.80%)
Oct 24, 2003 752.31 759.55 743.38 748.17 362,600 -5.97(-0.79%)
Oct 23, 2003 764.36 768.31 750.16 754.14 428,600 -25.14(-3.23%)
Oct 22, 2003 780.54 784.14 773.30 779.28 486,400 -0.61(-0.08%)
Oct 21, 2003 780.56 785.02 772.91 779.89 448,400 +3.45(+0.44%)
Oct 20, 2003 766.33 777.97 765.13 776.44 473,200 +8.69(+1.13%)
Oct 17, 2003 776.99 783.08 767.75 767.75 519,200 -9.22(-1.19%)
Oct 16, 2003 759.12 776.97 758.07 776.97 519,800 +12.74(+1.67%)
Oct 15, 2003 771.38 773.13 759.86 764.23 462,600 -2.29(-0.30%)
Oct 14, 2003 763.62 772.29 762.96 766.52 529,600 +9.50(+1.25%)
Oct 13, 2003 754.50 764.33 747.02 757.02 453,800 -0.87(-0.11%)
Oct 10, 2003 735.25 759.60 735.25 757.89 445,800 +21.73(+2.95%)
Oct 09, 2003 723.13 736.16 722.94 736.16 603,000 +13.40(+1.85%)
Oct 08, 2003 731.12 731.45 721.29 722.76 316,800 -4.33(-0.60%)
Oct 07, 2003 725.21 727.37 722.38 727.09 402,800 +3.96(+0.55%)
Oct 06, 2003 723.47 726.77 719.33 723.13 393,200 +7.89(+1.10%)
Oct 02, 2003 716.27 718.36 708.03 715.24 451,400 +10.95(+1.55%)
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.