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 (%)
Feb 28, 2003 580.91 585.33 576.07 582.46 562,600 -7.80(-1.32%)
Feb 27, 2003 594.42 597.69 588.94 590.26 567,600 -1.99(-0.34%)
Feb 26, 2003 604.67 605.34 592.25 592.25 525,000 -24.04(-3.90%)
Feb 25, 2003 608.77 619.45 608.77 616.29 615,400 +0.00(+0.00%)
Feb 24, 2003 608.77 619.45 608.77 616.29 0 +12.69(+2.10%)
Feb 22, 2003 605.26 605.26 597.04 603.60 799,000 -1.91(-0.32%)
Feb 21, 2003 601.29 606.22 597.97 605.51 1,036,000 +4.68(+0.78%)
Feb 20, 2003 613.15 616.79 600.51 600.83 531,000 -2.62(-0.43%)
Feb 19, 2003 602.57 606.40 593.76 603.45 547,200 +1.58(+0.26%)
Feb 18, 2003 590.39 602.23 588.22 601.87 648,000 +0.00(+0.00%)
Feb 17, 2003 590.39 602.23 588.22 601.87 0 +26.63(+4.63%)
Feb 15, 2003 574.89 577.09 567.46 575.24 533,800 -0.43(-0.07%)
Feb 14, 2003 584.97 585.74 572.42 575.67 402,000 -7.62(-1.31%)
Feb 13, 2003 572.87 583.29 572.46 583.29 353,600 +7.31(+1.27%)
Feb 12, 2003 582.47 585.71 561.69 575.98 563,200 -1.27(-0.22%)
Feb 11, 2003 573.09 579.71 571.96 577.25 459,000 +0.00(+0.00%)
Feb 10, 2003 573.09 579.71 571.96 577.25 0 -0.23(-0.04%)
Feb 08, 2003 587.68 587.70 571.20 577.48 466,800 -12.02(-2.04%)
Feb 07, 2003 601.74 603.55 586.43 589.50 519,800 -11.18(-1.86%)
Feb 06, 2003 598.34 606.70 595.39 600.68 755,800 -3.10(-0.51%)
Feb 05, 2003 602.29 605.59 596.78 603.78 709,200 +3.37(+0.56%)
Feb 04, 2003 591.88 602.85 586.14 600.41 425,200 +0.00(+0.00%)
Feb 03, 2003 591.88 602.85 586.14 600.41 0 +8.55(+1.44%)
Jan 31, 2003 589.07 593.70 586.03 591.86 510,800 +8.51(+1.46%)
Jan 30, 2003 601.25 602.18 581.13 583.35 562,800 -17.21(-2.87%)
Jan 29, 2003 590.54 600.56 589.51 600.56 345,200 +7.47(+1.26%)
Jan 28, 2003 597.82 597.82 587.72 593.09 384,200 +0.00(+0.00%)
Jan 27, 2003 597.82 597.82 587.72 593.09 0 -16.34(-2.68%)
Jan 25, 2003 625.69 629.79 604.74 609.43 444,600 -15.75(-2.52%)
Jan 24, 2003 622.54 626.98 615.11 625.18 507,600 +2.69(+0.43%)
Jan 23, 2003 627.11 631.66 617.43 622.49 525,200 -10.37(-1.64%)
Jan 22, 2003 635.67 636.04 624.46 632.86 471,000 -1.64(-0.26%)
Jan 21, 2003 627.78 634.91 626.41 634.50 480,800 +0.00(+0.00%)
Jan 20, 2003 627.78 634.91 626.41 634.50 0 -1.96(-0.31%)
Jan 18, 2003 640.31 649.10 636.46 636.46 640,400 -12.23(-1.89%)
Jan 17, 2003 639.56 649.54 635.79 648.69 484,200 +0.40(+0.06%)
Jan 16, 2003 656.23 659.05 643.52 648.29 582,200 -1.76(-0.27%)
Jan 15, 2003 645.66 652.63 639.91 650.05 712,800 +1.99(+0.31%)
Jan 14, 2003 627.01 648.06 624.46 648.06 847,800 +0.00(+0.00%)
Jan 13, 2003 627.01 648.06 624.46 648.06 0 +19.70(+3.14%)
Jan 11, 2003 643.28 644.48 618.68 628.36 700,800 -2.04(-0.32%)
Jan 10, 2003 643.50 644.43 630.40 630.40 627,200 -21.32(-3.27%)
Jan 09, 2003 655.97 660.39 650.93 651.72 604,800 -0.48(-0.07%)
Jan 08, 2003 679.00 679.30 652.14 652.20 690,200 -14.51(-2.18%)
Jan 07, 2003 665.10 667.71 657.61 666.71 721,800 +0.00(+0.00%)
Jan 06, 2003 665.10 667.71 657.61 666.71 0 +5.61(+0.85%)
Jan 04, 2003 651.59 662.40 649.62 661.10 1,005,800 +25.93(+4.08%)
Jan 03, 2003 633.03 637.10 623.75 635.17 742,800 +0.00(+0.00%)
Jan 02, 2003 633.03 637.10 623.75 635.17 0 +7.62(+1.21%)
Dec 31, 2002 652.07 652.07 613.76 627.55 650,400 +0.00(+0.00%)
Dec 30, 2002 652.07 652.07 613.76 627.55 0 -29.37(-4.47%)
Dec 28, 2002 658.23 668.10 655.69 656.92 798,000 -14.97(-2.23%)
Dec 27, 2002 674.40 679.47 667.10 671.89 775,600 +0.00(+0.00%)
Dec 26, 2002 674.40 679.47 667.10 671.89 0 -5.93(-0.87%)
Dec 25, 2002 688.24 692.07 673.98 677.82 728,600 -13.56(-1.96%)
Dec 24, 2002 711.72 713.32 690.23 691.38 742,800 +0.00(+0.00%)
Dec 23, 2002 711.72 713.32 690.23 691.38 0 -18.06(-2.55%)
Dec 21, 2002 705.05 712.50 702.62 709.44 901,000 +0.00(+0.00%)
Dec 20, 2002 705.05 712.50 702.62 709.44 0 +0.22(+0.03%)
Dec 19, 2002 698.75 711.81 695.56 709.22 1,236,800 +4.73(+0.67%)
Dec 18, 2002 703.75 705.56 701.95 704.49 1,135,800 +12.07(+1.74%)
Dec 17, 2002 698.54 700.48 690.81 692.42 859,600 +0.00(+0.00%)
Dec 16, 2002 698.54 700.48 690.81 692.42 0 -15.71(-2.22%)
Dec 14, 2002 709.83 711.56 701.56 708.13 579,600 -7.25(-1.01%)
Dec 13, 2002 702.91 715.38 701.60 715.38 1,174,400 +16.77(+2.40%)
Dec 12, 2002 705.26 707.53 695.86 698.61 816,200 -3.83(-0.55%)
Dec 11, 2002 696.65 705.43 695.34 702.44 742,200 -6.67(-0.94%)
Dec 10, 2002 720.22 722.45 705.67 709.11 956,200 +0.00(+0.00%)
Dec 09, 2002 720.22 722.45 705.67 709.11 0 -8.98(-1.25%)
Dec 07, 2002 716.13 723.09 712.62 718.09 677,400 -4.67(-0.65%)
Dec 06, 2002 715.73 722.79 708.45 722.76 572,600 +8.26(+1.16%)
Dec 05, 2002 724.72 725.25 713.20 714.50 675,200 -22.07(-3.00%)
Dec 04, 2002 730.74 737.70 726.89 736.57 924,600 +6.41(+0.88%)
Dec 03, 2002 724.99 731.47 719.95 730.16 741,200 +0.00(+0.00%)
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.