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 (%)
Aug 31, 2005 1069 1085 1067 1083 344,600 +10.72(+1.00%)
Aug 30, 2005 1075 1078 1056 1073 331,600 +9.45(+0.89%)
Aug 29, 2005 1068 1073 1059 1063 369,400 -23.39(-2.15%)
Aug 26, 2005 1098 1104 1087 1087 385,600 -10.74(-0.98%)
Aug 25, 2005 1086 1104 1079 1097 337,800 +3.08(+0.28%)
Aug 24, 2005 1112 1112 1089 1094 339,800 -21.63(-1.94%)
Aug 23, 2005 1118 1122 1109 1116 367,000 -0.84(-0.08%)
Aug 22, 2005 1095 1117 1092 1117 383,400 +26.80(+2.46%)
Aug 19, 2005 1088 1093 1079 1090 398,000 -2.83(-0.26%)
Aug 18, 2005 1115 1116 1092 1093 439,400 -20.54(-1.85%)
Aug 17, 2005 1107 1114 1101 1113 452,600 -3.68(-0.33%)
Aug 16, 2005 1132 1137 1116 1117 407,800 -13.29(-1.18%)
Aug 15, 2005 1127 1132 1120 1130 0 +0.00(+0.00%)
Aug 12, 2005 1127 1132 1120 1130 409,400 +6.45(+0.57%)
Aug 11, 2005 1105 1124 1104 1124 438,800 +18.91(+1.71%)
Aug 10, 2005 1104 1114 1100 1105 448,600 +5.09(+0.46%)
Aug 09, 2005 1083 1100 1080 1100 462,200 +13.13(+1.21%)
Aug 08, 2005 1082 1089 1080 1087 390,200 -2.72(-0.25%)
Aug 05, 2005 1099 1101 1084 1089 556,800 -22.03(-1.98%)
Aug 04, 2005 1120 1122 1105 1111 679,000 -5.72(-0.51%)
Aug 03, 2005 1127 1130 1117 1117 656,400 -1.72(-0.15%)
Aug 02, 2005 1117 1119 1110 1119 565,800 +2.85(+0.26%)
Aug 01, 2005 1114 1117 1108 1116 501,200 +4.69(+0.42%)
Jul 29, 2005 1113 1113 1101 1111 546,000 +6.57(+0.59%)
Jul 28, 2005 1102 1106 1097 1105 651,400 +11.69(+1.07%)
Jul 27, 2005 1093 1099 1084 1093 630,600 +2.43(+0.22%)
Jul 26, 2005 1090 1095 1086 1091 695,000 +0.90(+0.08%)
Jul 25, 2005 1076 1090 1074 1090 637,600 +15.48(+1.44%)
Jul 22, 2005 1068 1077 1063 1074 684,800 -0.43(-0.04%)
Jul 21, 2005 1084 1086 1068 1075 701,800 +0.25(+0.02%)
Jul 20, 2005 1077 1087 1069 1074 967,800 -1.08(-0.10%)
Jul 19, 2005 1062 1076 1062 1075 547,800 +13.05(+1.23%)
Jul 18, 2005 1062 1069 1057 1062 500,600 +2.83(+0.27%)
Jul 15, 2005 1065 1067 1057 1060 567,800 -2.33(-0.22%)
Jul 14, 2005 1056 1065 1053 1062 599,000 +11.77(+1.12%)
Jul 13, 2005 1048 1051 1042 1050 744,600 +6.28(+0.60%)
Jul 12, 2005 1048 1051 1043 1044 781,400 +3.45(+0.33%)
Jul 11, 2005 1035 1043 1033 1040 770,600 +18.48(+1.81%)
Jul 08, 2005 1027 1029 1020 1022 614,200 -4.87(-0.47%)
Jul 07, 2005 1016 1029 1015 1027 677,400 +7.81(+0.77%)
Jul 06, 2005 1024 1025 1016 1019 688,000 +0.20(+0.02%)
Jul 05, 2005 1023 1025 1017 1019 568,800 -2.90(-0.28%)
Jul 04, 2005 1023 1024 1019 1022 552,800 +3.69(+0.36%)
Jul 01, 2005 1004 1018 1002 1018 494,800 +9.86(+0.98%)
Jun 30, 2005 997.59 1010 997.59 1008 507,000 +9.08(+0.91%)
Jun 29, 2005 1000 1006 994.29 999.08 408,200 +4.34(+0.44%)
Jun 28, 2005 989.54 995.45 987.78 994.74 430,600 +3.63(+0.37%)
Jun 27, 2005 996.73 997.71 985.93 991.11 401,800 -11.32(-1.13%)
Jun 24, 2005 1002 1008 995.55 1002 406,200 -8.37(-0.83%)
Jun 23, 2005 1002 1011 1001 1011 449,200 +8.65(+0.86%)
Jun 22, 2005 988.46 1003 986.64 1002 534,800 +12.16(+1.23%)
Jun 21, 2005 992.25 997.80 986.61 989.99 408,200 -4.66(-0.47%)
Jun 20, 2005 1004 1004 991.47 994.65 367,200 -9.03(-0.90%)
Jun 17, 2005 1007 1007 997.44 1004 451,200 +0.54(+0.05%)
Jun 16, 2005 1001 1006 999.53 1003 475,000 +1.20(+0.12%)
Jun 15, 2005 984.58 1002 981.95 1002 402,800 +18.19(+1.85%)
Jun 14, 2005 989.65 994.07 982.59 983.75 345,800 -6.74(-0.68%)
Jun 13, 2005 993.14 999.36 989.76 990.49 405,800 -0.30(-0.03%)
Jun 10, 2005 987.02 994.90 983.76 990.79 517,800 +3.21(+0.33%)
Jun 09, 2005 972.75 987.58 970.97 987.58 453,800 +11.36(+1.16%)
Jun 08, 2005 968.44 977.55 968.36 976.22 340,400 +5.34(+0.55%)
Jun 07, 2005 975.39 975.39 968.28 970.88 317,600 -5.21(-0.53%)
Jun 06, 2005 976.09 976.09 976.09 976.09 0 +0.00(+0.00%)
Jun 03, 2005 972.72 976.09 970.01 976.09 323,000 +5.21(+0.54%)
Jun 02, 2005 976.97 979.36 970.88 970.88 312,400 +1.37(+0.14%)
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.