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 29, 2007 1756 1766 1743 1744 281,600 -8.15(-0.47%)
Jun 28, 2007 1746 1752 1738 1752 282,800 +18.65(+1.08%)
Jun 27, 2007 1749 1749 1725 1733 307,000 -16.45(-0.94%)
Jun 26, 2007 1762 1769 1732 1750 401,000 -8.18(-0.47%)
Jun 25, 2007 1754 1786 1748 1758 394,400 -13.25(-0.75%)
Jun 22, 2007 1801 1802 1760 1771 531,600 -23.26(-1.30%)
Jun 21, 2007 1775 1803 1770 1794 579,600 +10.45(+0.59%)
Jun 20, 2007 1813 1813 1778 1784 686,000 -24.06(-1.33%)
Jun 19, 2007 1814 1814 1797 1808 650,800 +0.97(+0.05%)
Jun 18, 2007 1786 1808 1784 1807 613,200 +34.62(+1.95%)
Jun 15, 2007 1772 1777 1762 1772 540,000 +3.08(+0.17%)
Jun 14, 2007 1742 1769 1741 1769 580,400 +47.19(+2.74%)
Jun 13, 2007 1721 1733 1715 1722 715,400 -7.89(-0.46%)
Jun 12, 2007 1715 1731 1712 1730 431,800 +13.32(+0.78%)
Jun 11, 2007 1740 1743 1710 1717 475,800 -10.72(-0.62%)
Jun 08, 2007 1736 1739 1717 1727 503,200 -25.76(-1.47%)
Jun 07, 2007 1722 1753 1717 1753 496,200 +36.80(+2.14%)
Jun 06, 2007 1716 1716 1716 1716 0 -25.95(-1.49%)
Jun 05, 2007 1736 1746 1721 1742 488,000 +4.60(+0.26%)
Jun 04, 2007 1734 1744 1714 1738 465,200 +21.35(+1.24%)
Jun 01, 2007 1713 1745 1708 1716 615,400 +15.33(+0.90%)
May 31, 2007 1683 1702 1678 1701 497,000 +38.19(+2.30%)
May 30, 2007 1662 1663 1638 1663 488,600 +0.92(+0.06%)
May 29, 2007 1663 1667 1653 1662 495,200 +3.89(+0.23%)
May 28, 2007 1651 1658 1646 1658 379,200 +13.35(+0.81%)
May 25, 2007 1629 1645 1628 1645 375,000 -2.03(-0.12%)
May 24, 2007 1647 1652 1638 1647 447,400 +0.00(+0.00%)
May 23, 2007 1647 1652 1638 1647 447,400 +3.71(+0.23%)
May 22, 2007 1634 1643 1627 1643 529,400 +14.68(+0.90%)
May 21, 2007 1603 1629 1603 1628 512,800 +15.95(+0.99%)
May 18, 2007 1613 1618 1600 1612 454,800 -3.33(-0.21%)
May 17, 2007 1614 1616 1608 1616 450,600 +14.98(+0.94%)
May 16, 2007 1591 1601 1586 1601 417,000 +11.23(+0.71%)
May 15, 2007 1601 1612 1589 1589 480,200 -16.40(-1.02%)
May 14, 2007 1613 1622 1600 1606 477,800 +2.21(+0.14%)
May 11, 2007 1588 1605 1583 1604 373,600 +3.88(+0.24%)
May 10, 2007 1603 1616 1600 1600 408,600 +6.26(+0.39%)
May 09, 2007 1583 1593 1579 1593 358,600 +10.77(+0.68%)
May 08, 2007 1586 1589 1577 1583 384,000 -1.81(-0.11%)
May 07, 2007 1575 1586 1575 1584 434,400 +16.72(+1.07%)
May 04, 2007 1563 1568 1557 1568 254,600 +7.88(+0.51%)
May 03, 2007 1563 1564 1555 1560 249,600 +6.56(+0.42%)
May 02, 2007 1550 1556 1547 1553 274,400 +11.06(+0.72%)
May 01, 2007 1539 1542 1531 1542 316,000 +0.00(+0.00%)
Apr 30, 2007 1539 1542 1531 1542 316,000 -0.28(-0.02%)
Apr 27, 2007 1547 1553 1537 1543 356,400 -10.61(-0.68%)
Apr 26, 2007 1560 1565 1553 1553 391,600 +7.58(+0.49%)
Apr 25, 2007 1558 1559 1536 1546 445,600 -11.16(-0.72%)
Apr 24, 2007 1546 1558 1538 1557 393,400 +12.36(+0.80%)
Apr 23, 2007 1545 1554 1538 1544 387,000 +11.27(+0.74%)
Apr 20, 2007 1519 1533 1519 1533 397,600 +19.42(+1.28%)
Apr 19, 2007 1537 1537 1506 1514 363,800 -20.92(-1.36%)
Apr 18, 2007 1533 1538 1530 1535 352,600 +5.92(+0.39%)
Apr 17, 2007 1539 1539 1524 1529 422,600 -3.38(-0.22%)
Apr 16, 2007 1524 1533 1519 1532 462,200 +11.26(+0.74%)
Apr 13, 2007 1524 1526 1512 1521 426,200 -4.83(-0.32%)
Apr 12, 2007 1510 1526 1508 1526 360,200 +12.19(+0.81%)
Apr 11, 2007 1509 1519 1508 1513 386,800 +14.26(+0.95%)
Apr 10, 2007 1501 1502 1492 1499 359,400 -1.90(-0.13%)
Apr 09, 2007 1490 1501 1489 1501 388,200 +16.91(+1.14%)
Apr 06, 2007 1488 1489 1478 1484 313,600 +2.11(+0.14%)
Apr 05, 2007 1486 1486 1478 1482 328,400 -1.37(-0.09%)
Apr 04, 2007 1475 1485 1471 1483 354,000 +19.66(+1.34%)
Apr 03, 2007 1463 1464 1453 1464 340,600 +4.22(+0.29%)
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.