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, 2001 590.14 597.12 576.66 577.57 47,576,100 -7.75(-1.32%)
Feb 27, 2001 585.16 588.92 580.59 585.32 44,898,600 +0.00(+0.00%)
Feb 26, 2001 585.16 588.92 580.59 585.32 0 +1.80(+0.31%)
Feb 24, 2001 579.97 590.49 579.45 583.52 40,076,500 +0.11(+0.02%)
Feb 23, 2001 589.30 589.30 571.72 583.41 43,489,100 -11.12(-1.87%)
Feb 22, 2001 605.49 605.49 594.45 594.53 43,914,800 -14.21(-2.33%)
Feb 21, 2001 595.77 609.36 593.17 608.74 49,856,800 +12.07(+2.02%)
Feb 20, 2001 595.66 597.76 588.91 596.67 31,428,000 +0.00(+0.00%)
Feb 19, 2001 595.66 597.76 588.91 596.67 0 -8.25(-1.36%)
Feb 17, 2001 605.47 611.54 604.27 604.92 31,952,500 +1.29(+0.21%)
Feb 16, 2001 611.26 612.26 602.41 603.63 35,976,400 -0.20(-0.03%)
Feb 15, 2001 594.93 607.59 592.32 603.83 41,323,400 +5.05(+0.84%)
Feb 14, 2001 603.15 605.35 594.41 598.78 33,673,000 -0.42(-0.07%)
Feb 13, 2001 587.62 602.90 584.37 599.20 31,892,300 +0.00(+0.00%)
Feb 12, 2001 587.62 602.90 584.37 599.20 0 +3.73(+0.63%)
Feb 10, 2001 588.36 598.97 581.49 595.47 37,456,400 +3.90(+0.66%)
Feb 09, 2001 577.12 591.66 577.12 591.57 28,224,300 +15.38(+2.67%)
Feb 08, 2001 584.93 584.93 574.44 576.19 32,272,000 -10.39(-1.77%)
Feb 07, 2001 577.25 587.23 573.52 586.58 32,630,200 +7.42(+1.28%)
Feb 06, 2001 594.91 595.47 575.58 579.16 35,407,400 +0.00(+0.00%)
Feb 05, 2001 594.91 595.47 575.58 579.16 0 -29.32(-4.82%)
Feb 03, 2001 614.51 616.67 602.13 608.48 34,528,900 -3.82(-0.62%)
Feb 02, 2001 606.49 620.78 605.42 612.30 39,600,600 -5.61(-0.91%)
Feb 01, 2001 594.76 617.91 593.54 617.91 44,212,700 +26.57(+4.49%)
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%)
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.