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 (%)
Jun 30, 2000 815.03 823.36 812.26 821.22 46,287,200 +2.32(+0.28%)
Jun 29, 2000 828.59 830.80 807.93 818.90 33,897,000 +0.17(+0.02%)
Jun 28, 2000 810.44 822.04 806.87 818.73 50,010,100 +8.86(+1.09%)
Jun 27, 2000 799.58 810.70 795.55 809.87 46,583,200 +18.32(+2.31%)
Jun 26, 2000 782.28 794.89 779.39 791.55 28,673,400 +12.61(+1.62%)
Jun 23, 2000 772.18 778.94 768.29 778.94 26,184,700 -3.30(-0.42%)
Jun 22, 2000 795.08 804.20 771.06 782.24 36,963,700 +0.37(+0.05%)
Jun 21, 2000 793.67 799.44 780.68 781.87 52,923,800 -3.45(-0.44%)
Jun 20, 2000 772.98 785.32 764.98 785.32 34,077,000 +29.94(+3.96%)
Jun 19, 2000 748.47 777.13 744.90 755.38 27,028,600 -3.66(-0.48%)
Jun 16, 2000 759.58 775.26 753.96 759.04 31,714,100 -11.91(-1.54%)
Jun 15, 2000 814.62 814.62 770.70 770.95 38,063,700 -48.32(-5.90%)
Jun 14, 2000 814.05 821.13 792.30 819.27 43,819,200 +14.82(+1.84%)
Jun 13, 2000 833.18 835.29 800.32 804.45 42,660,400 -41.36(-4.89%)
Jun 12, 2000 851.06 858.34 828.66 845.81 51,673,700 +9.41(+1.13%)
Jun 09, 2000 800.28 836.82 790.43 836.40 50,677,800 +36.29(+4.54%)
Jun 08, 2000 825.56 842.13 795.99 800.11 66,904,800 -22.43(-2.73%)
Jun 07, 2000 798.23 822.98 792.71 822.54 49,350,300 +28.33(+3.57%)
Jun 05, 2000 778.48 799.34 778.48 794.21 46,437,700 +33.52(+4.41%)
Jun 02, 2000 759.22 776.49 750.38 760.69 43,057,400 +22.20(+3.01%)
Jun 01, 2000 730.55 746.70 722.24 738.49 31,433,500 +6.61(+0.90%)
May 31, 2000 708.04 744.60 708.04 731.88 50,378,100 +40.62(+5.88%)
May 30, 2000 668.65 692.31 668.65 691.26 38,966,400 +35.33(+5.39%)
May 29, 2000 627.40 664.27 625.14 655.93 30,960,900 -0.73(-0.11%)
May 26, 2000 690.54 693.10 656.66 656.66 35,044,900 -42.87(-6.13%)
May 25, 2000 696.69 708.59 685.18 699.53 40,199,100 +24.58(+3.64%)
May 24, 2000 669.21 689.55 643.97 674.95 28,935,000 -4.81(-0.71%)
May 23, 2000 674.03 694.44 674.03 679.76 21,138,700 -11.85(-1.71%)
May 22, 2000 715.55 718.30 688.58 691.61 17,662,300 -39.07(-5.35%)
May 19, 2000 712.13 730.71 695.73 730.68 19,628,700 +17.73(+2.49%)
May 18, 2000 705.62 718.72 699.00 712.95 20,144,000 -14.23(-1.96%)
May 17, 2000 752.52 769.01 726.89 727.18 21,900,600 -19.59(-2.62%)
May 16, 2000 729.10 746.77 723.71 746.77 17,234,800 +18.10(+2.48%)
May 15, 2000 737.21 740.16 719.60 728.67 19,327,500 -11.63(-1.57%)
May 12, 2000 762.80 763.01 737.07 740.30 18,905,700 -19.21(-2.53%)
May 10, 2000 757.36 764.64 753.73 759.51 19,357,100 -1.34(-0.18%)
May 09, 2000 768.01 771.51 758.89 760.85 18,101,000 -9.39(-1.22%)
May 08, 2000 759.15 778.46 759.15 770.24 19,551,200 +18.95(+2.52%)
May 04, 2000 753.18 760.99 745.39 751.29 19,022,500 -1.47(-0.20%)
May 03, 2000 751.07 755.62 742.94 752.76 17,977,800 +0.17(+0.02%)
May 02, 2000 731.76 753.46 729.84 752.59 19,597,400 +27.20(+3.75%)
Apr 28, 2000 698.06 727.26 698.06 725.39 22,815,100 +33.32(+4.81%)
Apr 27, 2000 699.29 710.70 688.36 692.07 22,444,500 -21.16(-2.97%)
Apr 26, 2000 751.89 760.21 712.42 713.23 24,194,100 -23.97(-3.25%)
Apr 25, 2000 738.56 742.15 730.43 737.20 16,848,100 -10.38(-1.39%)
Apr 24, 2000 767.05 770.72 746.16 747.58 17,665,600 -19.58(-2.55%)
Apr 21, 2000 764.81 772.86 759.34 767.16 20,214,200 +5.91(+0.78%)
Apr 20, 2000 752.04 765.01 749.61 761.25 20,406,000 +6.17(+0.82%)
Apr 19, 2000 767.27 781.55 745.77 755.08 29,237,800 +7.78(+1.04%)
Apr 18, 2000 738.10 769.38 724.05 747.30 27,302,600 +39.58(+5.59%)
Apr 17, 2000 762.96 762.96 699.22 707.72 28,774,100 -93.17(-11.63%)
Apr 14, 2000 808.46 816.07 793.74 800.89 0 -36.12(-4.32%)
Apr 12, 2000 841.16 853.61 834.75 837.01 21,351,000 -18.04(-2.11%)
Apr 11, 2000 864.65 864.65 839.82 855.05 25,514,000 -15.12(-1.74%)
Apr 10, 2000 861.72 880.41 851.30 870.17 32,532,000 +32.79(+3.92%)
Apr 07, 2000 811.38 838.82 811.38 837.38 20,511,600 +33.03(+4.11%)
Apr 06, 2000 827.23 827.89 804.15 804.35 17,297,300 -25.81(-3.11%)
Apr 05, 2000 835.24 850.10 814.54 830.16 20,303,100 +0.00(+0.00%)
Apr 04, 2000 835.24 850.10 814.54 830.16 20,303,100 -16.28(-1.92%)
Apr 03, 2000 866.75 876.81 837.36 846.44 20,959,100 -14.50(-1.68%)
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.