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, 2014 2082 2091 2071 2076 383,700 -6.49(-0.31%)
Jul 30, 2014 2064 2093 2063 2083 343,300 +20.64(+1.00%)
Jul 29, 2014 2054 2066 2053 2062 408,800 +13.16(+0.64%)
Jul 28, 2014 2036 2054 2036 2049 349,000 +14.96(+0.74%)
Jul 25, 2014 2030 2036 2027 2034 282,800 +7.23(+0.36%)
Jul 24, 2014 2033 2035 2021 2027 323,600 -1.70(-0.08%)
Jul 23, 2014 2033 2035 2025 2028 353,500 -0.61(-0.03%)
Jul 22, 2014 2021 2029 2018 2029 265,900 +10.43(+0.52%)
Jul 21, 2014 2028 2031 2016 2018 274,600 -0.92(-0.05%)
Jul 20, 2014 2007 2019 2006 2019 0 +0.00(+0.00%)
Jul 19, 2014 2007 2019 2006 2019 0 +0.00(+0.00%)
Jul 18, 2014 2007 2019 2006 2019 304,500 -1.48(-0.07%)
Jul 17, 2014 2021 2025 2019 2021 322,700 +7.42(+0.37%)
Jul 16, 2014 2016 2018 2009 2013 315,200 +0.76(+0.04%)
Jul 15, 2014 2005 2016 2004 2013 361,200 +18.84(+0.94%)
Jul 14, 2014 1998 2001 1994 1994 270,400 +5.14(+0.26%)
Jul 13, 2014 1989 1993 1986 1989 0 +0.00(+0.00%)
Jul 12, 2014 1989 1993 1986 1989 0 +0.00(+0.00%)
Jul 11, 2014 1989 1993 1986 1989 277,000 -14.10(-0.70%)
Jul 10, 2014 2005 2006 2000 2003 327,600 +2.34(+0.12%)
Jul 09, 2014 1998 2001 1992 2000 272,700 -6.16(-0.31%)
Jul 08, 2014 2004 2009 1998 2007 259,400 +1.54(+0.08%)
Jul 07, 2014 2008 2009 1998 2005 228,300 -4.54(-0.23%)
Jul 06, 2014 2018 2018 2006 2010 0 +0.00(+0.00%)
Jul 05, 2014 2018 2018 2006 2010 0 +0.00(+0.00%)
Jul 04, 2014 2018 2018 2006 2010 241,500 -1.31(-0.07%)
Jul 03, 2014 2016 2016 2008 2011 259,900 -4.31(-0.21%)
Jul 02, 2014 2008 2016 2002 2015 318,400 +16.28(+0.81%)
Jul 01, 2014 1993 1999 1988 1999 238,900 -3.21(-0.16%)
Jun 30, 2014 1996 2002 1993 2002 201,100 +13.70(+0.69%)
Jun 29, 2014 1991 1997 1984 1989 0 +0.00(+0.00%)
Jun 28, 2014 1991 1997 1984 1989 0 +0.00(+0.00%)
Jun 27, 2014 1991 1997 1984 1989 218,800 -6.54(-0.33%)
Jun 26, 2014 1983 1997 1982 1995 273,500 +13.28(+0.67%)
Jun 25, 2014 1993 1994 1981 1982 336,700 -12.58(-0.63%)
Jun 24, 2014 1976 1998 1976 1994 250,600 +19.43(+0.98%)
Jun 23, 2014 1975 1980 1972 1975 231,700 +6.85(+0.35%)
Jun 22, 2014 1991 1991 1965 1968 0 +0.00(+0.00%)
Jun 21, 2014 1991 1991 1965 1968 0 +0.00(+0.00%)
Jun 20, 2014 1991 1991 1965 1968 232,700 -23.96(-1.20%)
Jun 19, 2014 1994 1999 1986 1992 257,900 +2.54(+0.13%)
Jun 18, 2014 2002 2002 1987 1989 216,900 -12.06(-0.60%)
Jun 17, 2014 1995 2003 1992 2002 236,600 +7.96(+0.40%)
Jun 16, 2014 1987 1996 1985 1994 233,600 +2.74(+0.14%)
Jun 15, 2014 2006 2006 1984 1991 0 +0.00(+0.00%)
Jun 14, 2014 2006 2006 1984 1991 0 +0.00(+0.00%)
Jun 13, 2014 2006 2006 1984 1991 223,100 -20.80(-1.03%)
Jun 12, 2014 2014 2016 2004 2012 251,900 -3.02(-0.15%)
Jun 11, 2014 2010 2017 2007 2015 238,000 +2.87(+0.14%)
Jun 10, 2014 2001 2012 1996 2012 234,900 +21.76(+1.09%)
Jun 09, 2014 2005 2009 1987 1990 209,600 -5.44(-0.27%)
Jun 08, 2014 2007 2007 1987 1995 0 +0.00(+0.00%)
Jun 07, 2014 2007 2007 1987 1995 0 +0.00(+0.00%)
Jun 06, 2014 2007 2007 1987 1995 0 +0.00(+0.00%)
Jun 05, 2014 2007 2007 1987 1995 222,100 -13.08(-0.65%)
Jun 04, 2014 2006 2009 1991 2009 0 +0.00(+0.00%)
Jun 03, 2014 2006 2009 1991 2009 266,700 +6.56(+0.33%)
Jun 02, 2014 1999 2007 1996 2002 265,600 +7.04(+0.35%)
Jun 01, 2014 2015 2019 1995 1995 0 +0.00(+0.00%)
May 31, 2014 2015 2019 1995 1995 0 +0.00(+0.00%)
May 30, 2014 2015 2019 1995 1995 247,300 -17.30(-0.86%)
May 29, 2014 2021 2022 2009 2012 228,500 -4.80(-0.24%)
May 28, 2014 2000 2017 1998 2017 210,700 +19.43(+0.97%)
May 27, 2014 2015 2017 1988 1998 221,800 -12.72(-0.63%)
May 26, 2014 2016 2021 2008 2010 196,600 -6.82(-0.34%)
May 25, 2014 2013 2018 2012 2017 0 +0.00(+0.00%)
May 24, 2014 2013 2018 2012 2017 0 +0.00(+0.00%)
May 23, 2014 2013 2018 2012 2017 241,800 +1.58(+0.08%)
May 22, 2014 2015 2023 2012 2016 231,100 +7.26(+0.36%)
May 21, 2014 2003 2016 2002 2008 224,100 -2.93(-0.15%)
May 20, 2014 2012 2014 2004 2011 248,300 -3.88(-0.19%)
May 19, 2014 2014 2016 2003 2015 265,600 +1.70(+0.08%)
May 18, 2014 2003 2013 1997 2013 0 +0.00(+0.00%)
May 17, 2014 2003 2013 1997 2013 0 +0.00(+0.00%)
May 16, 2014 2003 2013 1997 2013 232,500 +3.24(+0.16%)
May 15, 2014 2008 2015 2006 2010 259,400 -0.63(-0.03%)
May 14, 2014 1991 2011 1991 2011 233,900 +27.90(+1.41%)
May 13, 2014 1973 1988 1970 1983 242,200 +17.99(+0.92%)
May 12, 2014 1956 1967 1951 1965 201,600 +8.39(+0.43%)
May 11, 2014 1953 1958 1950 1957 0 +0.00(+0.00%)
May 10, 2014 1953 1958 1950 1957 0 +0.00(+0.00%)
May 09, 2014 1953 1958 1950 1957 205,200 +5.95(+0.31%)
May 08, 2014 1946 1951 1935 1951 222,400 +10.72(+0.55%)
May 07, 2014 1964 1964 1940 1940 193,000 -19.56(-1.00%)
May 06, 2014 1966 1968 1956 1959 0 +0.00(+0.00%)
May 05, 2014 1966 1968 1956 1959 0 +0.00(+0.00%)
May 04, 2014 1966 1968 1956 1959 0 +0.00(+0.00%)
May 03, 2014 1966 1968 1956 1959 0 +0.00(+0.00%)
May 02, 2014 1966 1968 1956 1959 179,500 -2.35(-0.12%)
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.