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, 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%)
May 01, 2012 1990 1991 1975 1982 0 +0.00(+0.00%)
Apr 30, 2012 1990 1991 1975 1982 837,800 +6.64(+0.34%)
Apr 29, 2012 1972 1983 1968 1975 0 +0.00(+0.00%)
Apr 28, 2012 1972 1983 1968 1975 0 +0.00(+0.00%)
Apr 27, 2012 1972 1983 1968 1975 484,800 +11.31(+0.58%)
Apr 26, 2012 1977 1979 1955 1964 607,400 +2.06(+0.10%)
Apr 25, 2012 1981 1981 1962 1962 681,800 -1.44(-0.07%)
Apr 24, 2012 1957 1972 1954 1963 630,800 -9.21(-0.47%)
Apr 23, 2012 1971 1981 1964 1973 585,200 -2.02(-0.10%)
Apr 22, 2012 1988 1988 1971 1975 0 +0.00(+0.00%)
Apr 21, 2012 1988 1988 1971 1975 0 +0.00(+0.00%)
Apr 20, 2012 1988 1988 1971 1975 518,800 -25.21(-1.26%)
Apr 19, 2012 2000 2009 1995 2000 412,200 -4.67(-0.23%)
Apr 18, 2012 2014 2015 2002 2005 383,000 +19.23(+0.97%)
Apr 17, 2012 1995 2000 1982 1985 445,600 -7.33(-0.37%)
Apr 16, 2012 1985 1998 1983 1993 452,600 -16.28(-0.81%)
Apr 15, 2012 2002 2011 1996 2009 0 +0.00(+0.00%)
Apr 14, 2012 2002 2011 1996 2009 0 +0.00(+0.00%)
Apr 13, 2012 2002 2011 1996 2009 495,200 +22.28(+1.12%)
Apr 12, 2012 1985 1987 1969 1987 391,600 -7.78(-0.39%)
Apr 11, 2012 1994 1994 1994 1994 0 +0.00(+0.00%)
Apr 10, 2012 2001 2011 1990 1994 543,800 -2.67(-0.13%)
Apr 09, 2012 2008 2009 1996 1997 466,800 -31.95(-1.57%)
Apr 06, 2012 2026 2033 2023 2029 536,400 +0.26(+0.01%)
Apr 05, 2012 2006 2031 1997 2029 549,400 +10.16(+0.50%)
Apr 04, 2012 2047 2048 2016 2019 621,600 -30.67(-1.50%)
Apr 03, 2012 2041 2052 2039 2049 593,200 +19.99(+0.99%)
Apr 02, 2012 2022 2032 2016 2029 410,000 +15.25(+0.76%)
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.