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, 2007 1468 1468 1454 1455 261,600 -15.43(-1.05%)
Feb 27, 2007 1467 1471 1462 1470 261,800 +0.00(+0.00%)
Feb 26, 2007 1467 1471 1462 1470 0 +0.15(+0.01%)
Feb 24, 2007 1470 1471 1460 1470 310,600 +4.47(+0.31%)
Feb 23, 2007 1453 1471 1453 1465 310,200 +14.03(+0.97%)
Feb 22, 2007 1455 1457 1445 1451 258,200 -1.58(-0.11%)
Feb 21, 2007 1451 1453 1444 1453 220,400 +0.00(+0.00%)
Feb 20, 2007 1451 1453 1444 1453 0 +4.15(+0.29%)
Feb 17, 2007 1444 1449 1439 1449 207,200 +5.18(+0.36%)
Feb 16, 2007 1451 1451 1442 1444 216,000 +7.53(+0.52%)
Feb 15, 2007 1430 1441 1430 1436 214,600 +17.66(+1.25%)
Feb 14, 2007 1413 1425 1411 1418 219,200 +4.15(+0.29%)
Feb 13, 2007 1417 1417 1404 1414 209,200 +0.00(+0.00%)
Feb 12, 2007 1417 1417 1404 1414 0 -13.39(-0.94%)
Feb 10, 2007 1424 1432 1423 1428 227,600 +4.10(+0.29%)
Feb 09, 2007 1425 1431 1416 1424 189,000 -2.71(-0.19%)
Feb 08, 2007 1431 1431 1419 1426 193,200 -2.29(-0.16%)
Feb 07, 2007 1417 1429 1415 1429 188,800 +10.63(+0.75%)
Feb 06, 2007 1414 1420 1410 1418 181,600 +0.00(+0.00%)
Feb 05, 2007 1414 1420 1410 1418 0 +4.81(+0.34%)
Feb 03, 2007 1387 1413 1386 1413 219,200 +30.24(+2.19%)
Feb 02, 2007 1367 1383 1362 1383 168,200 +22.67(+1.67%)
Feb 01, 2007 1375 1375 1358 1360 192,400 -10.49(-0.77%)
Jan 31, 2007 1365 1372 1360 1371 161,200 +7.62(+0.56%)
Jan 30, 2007 1376 1378 1361 1363 136,400 +0.00(+0.00%)
Jan 29, 2007 1376 1378 1361 1363 0 -8.23(-0.60%)
Jan 27, 2007 1372 1378 1366 1371 160,800 -11.03(-0.80%)
Jan 26, 2007 1393 1393 1380 1382 157,000 -0.70(-0.05%)
Jan 25, 2007 1370 1384 1369 1383 198,000 +19.97(+1.47%)
Jan 24, 2007 1353 1367 1352 1363 184,000 -0.32(-0.02%)
Jan 23, 2007 1364 1365 1348 1363 191,000 +0.00(+0.00%)
Jan 22, 2007 1364 1365 1348 1363 0 +2.85(+0.21%)
Jan 20, 2007 1369 1373 1356 1361 222,600 -22.65(-1.64%)
Jan 19, 2007 1378 1385 1373 1383 181,200 +3.73(+0.27%)
Jan 18, 2007 1392 1392 1369 1379 205,400 -10.23(-0.74%)
Jan 17, 2007 1392 1393 1385 1390 171,400 -1.25(-0.09%)
Jan 16, 2007 1397 1398 1386 1391 163,800 +0.00(+0.00%)
Jan 15, 2007 1397 1398 1386 1391 0 +2.59(+0.19%)
Jan 13, 2007 1379 1389 1373 1388 213,800 +23.06(+1.69%)
Jan 12, 2007 1358 1375 1356 1365 211,800 +9.52(+0.70%)
Jan 11, 2007 1373 1373 1345 1356 225,400 -18.55(-1.35%)
Jan 10, 2007 1377 1382 1368 1374 216,800 +3.53(+0.26%)
Jan 09, 2007 1377 1385 1366 1371 177,600 +0.00(+0.00%)
Jan 08, 2007 1377 1385 1366 1371 0 -14.95(-1.08%)
Jan 06, 2007 1399 1401 1372 1386 277,200 -11.53(-0.83%)
Jan 05, 2007 1411 1411 1388 1397 241,200 -12.06(-0.86%)
Jan 04, 2007 1436 1438 1409 1409 203,200 -25.91(-1.81%)
Jan 03, 2007 1439 1440 1430 1435 147,800 +0.00(+0.00%)
Jan 02, 2007 1439 1440 1430 1435 0 +0.80(+0.06%)
Dec 29, 2006 1434 1437 1426 1434 160,600 +9.36(+0.66%)
Dec 28, 2006 1427 1428 1419 1425 176,000 -8.82(-0.62%)
Dec 27, 2006 1435 1441 1422 1434 218,600 +0.00(+0.00%)
Dec 26, 2006 1435 1441 1422 1434 0 -3.57(-0.25%)
Dec 23, 2006 1432 1439 1432 1437 218,400 +1.02(+0.07%)
Dec 22, 2006 1444 1446 1434 1436 193,000 -5.81(-0.40%)
Dec 21, 2006 1430 1446 1430 1442 240,400 +14.52(+1.02%)
Dec 20, 2006 1431 1436 1426 1428 215,400 -5.47(-0.38%)
Dec 19, 2006 1427 1438 1427 1433 244,600 +0.00(+0.00%)
Dec 18, 2006 1427 1438 1427 1433 0 +11.36(+0.80%)
Dec 16, 2006 1419 1426 1412 1422 319,600 +3.49(+0.25%)
Dec 15, 2006 1386 1418 1377 1418 250,200 +35.10(+2.54%)
Dec 14, 2006 1375 1387 1374 1383 187,000 +6.30(+0.46%)
Dec 13, 2006 1392 1393 1373 1377 195,400 -13.75(-0.99%)
Dec 12, 2006 1390 1396 1390 1391 213,200 +0.00(+0.00%)
Dec 11, 2006 1390 1396 1390 1391 0 +0.30(+0.02%)
Dec 09, 2006 1401 1401 1386 1390 221,600 -19.87(-1.41%)
Dec 08, 2006 1412 1416 1408 1410 237,400 -3.43(-0.24%)
Dec 07, 2006 1423 1423 1400 1414 237,600 -6.86(-0.48%)
Dec 06, 2006 1433 1437 1420 1421 300,800 -5.87(-0.41%)
Dec 05, 2006 1431 1433 1426 1426 197,200 +0.00(+0.00%)
Dec 04, 2006 1431 1433 1426 1426 0 -7.90(-0.55%)
Dec 02, 2006 1433 1437 1428 1434 231,200 +2.15(+0.15%)
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.