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 (%)
Jan 31, 2001 601.29 608.05 591.34 591.34 49,867,300 -5.20(-0.87%)
Jan 30, 2001 592.75 598.11 587.42 596.54 46,115,400 +0.00(+0.00%)
Jan 29, 2001 592.75 598.11 587.42 596.54 0 +4.81(+0.81%)
Jan 27, 2001 623.68 624.00 591.73 591.73 44,373,600 +0.00(+0.00%)
Jan 26, 2001 623.68 624.00 591.73 591.73 0 -35.72(-5.69%)
Jan 23, 2001 622.52 627.45 614.08 627.45 48,495,300 +0.00(+0.00%)
Jan 22, 2001 622.52 627.45 614.08 627.45 0 +7.67(+1.24%)
Jan 20, 2001 622.25 622.25 613.66 619.78 43,245,400 +15.73(+2.60%)
Jan 19, 2001 597.15 612.90 596.66 604.05 45,376,400 +8.22(+1.38%)
Jan 18, 2001 600.75 610.47 587.26 595.83 50,166,000 -7.59(-1.26%)
Jan 17, 2001 600.68 608.51 588.42 603.42 60,627,800 +4.42(+0.74%)
Jan 16, 2001 595.06 608.22 588.87 599.00 61,196,100 +0.00(+0.00%)
Jan 15, 2001 595.06 608.22 588.87 599.00 0 +11.13(+1.89%)
Jan 13, 2001 578.95 601.09 578.95 587.87 71,378,704 +26.08(+4.64%)
Jan 12, 2001 568.26 570.57 557.86 561.79 51,878,800 +0.98(+0.17%)
Jan 11, 2001 586.63 593.86 560.81 560.81 64,237,800 -29.11(-4.93%)
Jan 10, 2001 583.85 589.92 572.55 589.92 55,896,700 +3.27(+0.56%)
Jan 09, 2001 573.72 587.91 572.48 586.65 55,864,500 +0.00(+0.00%)
Jan 08, 2001 573.72 587.91 572.48 586.65 0 +5.80(+1.00%)
Jan 06, 2001 559.54 581.41 555.40 580.85 57,828,600 +22.83(+4.09%)
Jan 05, 2001 551.53 567.16 550.91 558.02 44,454,000 +36.59(+7.02%)
Jan 04, 2001 512.74 524.58 510.70 521.43 32,458,400 +0.48(+0.09%)
Jan 03, 2001 503.31 521.34 500.97 520.95 23,101,400 +0.00(+0.00%)
Jan 02, 2001 503.31 521.34 500.97 520.95 0 +16.33(+3.24%)
Dec 27, 2000 509.09 509.95 501.64 504.62 25,289,000 +0.00(+0.00%)
Dec 26, 2000 509.09 509.95 501.64 504.62 0 +4.02(+0.80%)
Dec 23, 2000 514.54 518.90 500.41 500.60 33,269,700 -11.30(-2.21%)
Dec 22, 2000 498.60 515.76 497.31 511.90 29,029,800 -2.31(-0.45%)
Dec 21, 2000 517.37 525.79 513.24 514.21 30,429,500 -16.59(-3.13%)
Dec 20, 2000 541.23 541.25 530.18 530.80 29,017,000 -8.47(-1.57%)
Dec 19, 2000 529.37 541.78 529.37 539.27 25,126,000 +0.00(+0.00%)
Dec 18, 2000 529.37 541.78 529.37 539.27 0 +5.27(+0.99%)
Dec 16, 2000 544.53 551.29 533.65 534.00 29,784,700 -13.38(-2.44%)
Dec 15, 2000 548.14 554.89 540.73 547.38 29,843,400 -10.46(-1.88%)
Dec 14, 2000 540.35 560.16 539.51 557.84 30,275,300 +14.76(+2.72%)
Dec 13, 2000 556.22 558.50 541.99 543.08 32,088,600 -11.72(-2.11%)
Dec 12, 2000 543.46 557.79 543.46 554.80 38,871,700 +0.00(+0.00%)
Dec 11, 2000 543.46 557.79 543.46 554.80 0 +19.99(+3.74%)
Dec 09, 2000 523.40 535.47 523.40 534.81 32,136,400 +11.03(+2.11%)
Dec 08, 2000 517.48 523.78 510.86 523.78 30,098,000 +5.89(+1.14%)
Dec 07, 2000 535.19 540.63 517.87 517.89 39,191,800 +0.93(+0.18%)
Dec 06, 2000 505.10 516.97 502.94 516.96 25,724,000 +15.23(+3.04%)
Dec 05, 2000 520.14 520.52 499.72 501.73 26,760,600 +0.00(+0.00%)
Dec 04, 2000 520.14 520.52 499.72 501.73 0 -12.73(-2.47%)
Dec 02, 2000 490.88 514.46 489.53 514.46 32,992,000 +5.23(+1.03%)
Dec 01, 2000 518.82 518.82 499.52 509.23 31,041,700 -7.21(-1.40%)
Nov 30, 2000 522.98 522.98 511.93 516.44 28,100,000 -20.50(-3.82%)
Nov 29, 2000 544.44 547.31 535.96 536.94 34,120,900 -17.10(-3.09%)
Nov 28, 2000 542.27 554.04 542.27 554.04 39,292,000 +0.00(+0.00%)
Nov 27, 2000 542.27 554.04 542.27 554.04 0 +23.20(+4.37%)
Nov 25, 2000 518.15 530.84 515.32 530.84 31,554,800 +16.53(+3.21%)
Nov 24, 2000 515.48 522.54 512.41 514.31 31,232,000 -8.02(-1.54%)
Nov 23, 2000 525.50 532.95 520.61 522.33 31,462,000 -9.12(-1.72%)
Nov 22, 2000 529.51 531.45 515.41 531.45 29,314,800 -5.95(-1.11%)
Nov 21, 2000 543.78 547.56 537.24 537.40 28,975,300 +0.00(+0.00%)
Nov 20, 2000 543.78 547.56 537.24 537.40 0 -13.86(-2.51%)
Nov 18, 2000 548.43 551.26 543.60 551.26 33,172,000 -3.78(-0.68%)
Nov 17, 2000 557.85 561.17 550.46 555.04 31,069,200 -2.44(-0.44%)
Nov 16, 2000 566.41 570.36 552.89 557.48 32,530,600 +4.49(+0.81%)
Nov 15, 2000 543.53 552.99 543.53 552.99 25,304,700 +14.05(+2.61%)
Nov 14, 2000 552.44 552.44 536.45 538.94 27,283,600 +0.00(+0.00%)
Nov 13, 2000 552.44 552.44 536.45 538.94 0 -26.24(-4.64%)
Nov 11, 2000 557.94 567.34 555.11 565.18 32,218,100 +4.52(+0.81%)
Nov 10, 2000 549.44 562.66 548.14 560.66 32,391,200 +2.57(+0.46%)
Nov 09, 2000 549.21 562.89 545.77 558.09 35,423,100 +4.74(+0.86%)
Nov 08, 2000 560.55 564.38 550.39 553.35 34,658,800 -3.31(-0.59%)
Nov 07, 2000 557.64 581.47 555.41 556.66 42,381,000 +0.00(+0.00%)
Nov 06, 2000 557.64 581.47 555.41 556.66 0 -3.75(-0.67%)
Nov 04, 2000 563.50 567.07 556.38 560.41 40,651,800 +2.31(+0.41%)
Nov 03, 2000 543.94 563.98 540.93 558.10 46,105,900 +9.34(+1.70%)
Nov 02, 2000 524.69 550.06 522.78 548.76 36,644,300 +34.28(+6.66%)
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.