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 (%)
Jun 30, 2005 997.59 1010 997.59 1008 507,000 +9.08(+0.91%)
Jun 29, 2005 1000 1006 994.29 999.08 408,200 +4.34(+0.44%)
Jun 28, 2005 989.54 995.45 987.78 994.74 430,600 +3.63(+0.37%)
Jun 27, 2005 996.73 997.71 985.93 991.11 401,800 -11.32(-1.13%)
Jun 24, 2005 1002 1008 995.55 1002 406,200 -8.37(-0.83%)
Jun 23, 2005 1002 1011 1001 1011 449,200 +8.65(+0.86%)
Jun 22, 2005 988.46 1003 986.64 1002 534,800 +12.16(+1.23%)
Jun 21, 2005 992.25 997.80 986.61 989.99 408,200 -4.66(-0.47%)
Jun 20, 2005 1004 1004 991.47 994.65 367,200 -9.03(-0.90%)
Jun 17, 2005 1007 1007 997.44 1004 451,200 +0.54(+0.05%)
Jun 16, 2005 1001 1006 999.53 1003 475,000 +1.20(+0.12%)
Jun 15, 2005 984.58 1002 981.95 1002 402,800 +18.19(+1.85%)
Jun 14, 2005 989.65 994.07 982.59 983.75 345,800 -6.74(-0.68%)
Jun 13, 2005 993.14 999.36 989.76 990.49 405,800 -0.30(-0.03%)
Jun 10, 2005 987.02 994.90 983.76 990.79 517,800 +3.21(+0.33%)
Jun 09, 2005 972.75 987.58 970.97 987.58 453,800 +11.36(+1.16%)
Jun 08, 2005 968.44 977.55 968.36 976.22 340,400 +5.34(+0.55%)
Jun 07, 2005 975.39 975.39 968.28 970.88 317,600 -5.21(-0.53%)
Jun 06, 2005 976.09 976.09 976.09 976.09 0 +0.00(+0.00%)
Jun 03, 2005 972.72 976.09 970.01 976.09 323,000 +5.21(+0.54%)
Jun 02, 2005 976.97 979.36 970.88 970.88 312,400 +1.37(+0.14%)
Jun 01, 2005 964.08 972.56 963.78 969.51 256,600 -0.70(-0.07%)
May 31, 2005 968.78 972.17 960.39 970.21 252,400 +1.17(+0.12%)
May 30, 2005 962.25 969.04 959.98 969.04 299,400 +8.13(+0.85%)
May 27, 2005 953.80 962.90 950.74 960.91 303,200 +17.00(+1.80%)
May 26, 2005 940.71 943.94 938.88 943.91 264,600 +2.61(+0.28%)
May 25, 2005 951.37 955.74 939.65 941.30 279,800 -10.31(-1.08%)
May 24, 2005 954.92 955.71 947.59 951.61 321,200 +0.56(+0.06%)
May 23, 2005 955.05 955.05 946.80 951.05 315,800 -1.14(-0.12%)
May 20, 2005 954.66 956.06 948.38 952.19 341,200 +0.10(+0.01%)
May 19, 2005 941.31 952.74 941.31 952.09 366,600 +21.73(+2.34%)
May 18, 2005 935.18 937.00 926.97 930.36 333,400 +3.20(+0.35%)
May 17, 2005 938.27 940.80 921.77 927.16 288,200 -1.88(-0.20%)
May 16, 2005 925.41 935.53 925.05 929.04 405,600 +5.85(+0.63%)
May 13, 2005 918.77 925.08 910.72 923.19 295,600 +1.98(+0.21%)
May 12, 2005 923.26 928.87 921.21 921.21 307,800 -2.17(-0.24%)
May 11, 2005 927.31 928.43 921.01 923.38 268,600 -10.90(-1.17%)
May 10, 2005 939.18 941.45 933.56 934.28 347,600 -0.92(-0.10%)
May 09, 2005 942.01 942.32 926.48 935.20 362,600 -5.65(-0.60%)
May 06, 2005 933.38 942.67 933.24 940.85 314,600 +11.50(+1.24%)
May 05, 2005 929.35 929.35 929.35 929.35 0 +0.00(+0.00%)
May 04, 2005 916.29 931.19 916.29 929.35 330,800 +15.53(+1.70%)
May 03, 2005 920.94 923.53 911.14 913.82 373,000 -4.60(-0.50%)
May 02, 2005 916.48 918.45 912.43 918.42 299,000 +7.12(+0.78%)
Apr 29, 2005 907.63 914.25 902.88 911.30 335,600 -6.43(-0.70%)
Apr 28, 2005 931.34 931.96 917.71 917.73 369,800 -12.43(-1.34%)
Apr 27, 2005 936.34 936.37 924.44 930.16 398,200 -14.30(-1.51%)
Apr 26, 2005 947.31 949.33 944.30 944.46 430,000 -1.71(-0.18%)
Apr 25, 2005 936.25 946.87 932.76 946.17 387,400 +5.38(+0.57%)
Apr 22, 2005 952.80 952.96 940.78 940.79 438,200 +1.65(+0.18%)
Apr 21, 2005 925.17 941.63 916.74 939.14 443,400 +1.78(+0.19%)
Apr 20, 2005 940.36 948.73 930.06 937.36 410,600 +4.91(+0.53%)
Apr 19, 2005 931.60 936.70 928.77 932.45 360,800 +7.45(+0.81%)
Apr 18, 2005 930.85 934.37 917.41 925.00 367,600 -22.22(-2.35%)
Apr 15, 2005 954.61 955.38 940.04 947.22 378,200 -6.70(-0.70%)
Apr 14, 2005 973.40 973.86 953.92 953.92 419,600 -27.39(-2.79%)
Apr 13, 2005 985.82 986.82 979.31 981.31 438,000 -0.48(-0.05%)
Apr 12, 2005 982.44 985.99 979.73 981.79 477,400 -4.15(-0.42%)
Apr 11, 2005 988.21 988.50 981.74 985.94 411,800 -6.23(-0.63%)
Apr 08, 2005 995.87 996.90 989.56 992.17 489,800 +3.27(+0.33%)
Apr 07, 2005 991.36 993.03 985.87 988.90 571,400 +0.90(+0.09%)
Apr 06, 2005 985.65 990.34 975.28 988.00 473,800 +5.50(+0.56%)
Apr 05, 2005 981.00 984.09 976.28 982.50 458,800 +0.00(+0.00%)
Apr 04, 2005 981.00 984.09 976.28 982.50 458,800 +0.60(+0.06%)
Apr 02, 2005 963.78 982.49 963.57 981.90 480,800 +16.22(+1.68%)
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.