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 (%)
Jul 31, 2009 1543 1559 1537 1557 465,600 +22.55(+1.47%)
Jul 30, 2009 1525 1535 1511 1535 430,400 +10.42(+0.68%)
Jul 29, 2009 1524 1530 1516 1524 485,200 -1.71(-0.11%)
Jul 28, 2009 1521 1529 1518 1526 429,600 +1.98(+0.13%)
Jul 27, 2009 1511 1529 1506 1524 503,200 +21.46(+1.43%)
Jul 24, 2009 1508 1511 1497 1503 531,000 +6.10(+0.41%)
Jul 23, 2009 1495 1505 1485 1496 641,600 +2.45(+0.16%)
Jul 22, 2009 1492 1496 1485 1494 506,000 +5.05(+0.34%)
Jul 21, 2009 1489 1497 1481 1489 513,000 +10.48(+0.71%)
Jul 20, 2009 1448 1480 1447 1479 504,000 +38.41(+2.67%)
Jul 17, 2009 1443 1446 1433 1440 402,800 +7.88(+0.55%)
Jul 16, 2009 1438 1442 1427 1432 422,400 +11.36(+0.80%)
Jul 15, 2009 1403 1422 1402 1421 396,400 +35.30(+2.55%)
Jul 14, 2009 1401 1402 1378 1386 425,400 +7.44(+0.54%)
Jul 13, 2009 1426 1426 1378 1378 444,200 -50.50(-3.53%)
Jul 10, 2009 1436 1436 1416 1429 454,800 -2.27(-0.16%)
Jul 09, 2009 1429 1444 1426 1431 434,400 -0.13(-0.01%)
Jul 08, 2009 1425 1431 1413 1431 433,400 -3.18(-0.22%)
Jul 07, 2009 1434 1440 1427 1434 451,000 +5.26(+0.37%)
Jul 06, 2009 1419 1434 1416 1429 380,000 +8.90(+0.63%)
Jul 03, 2009 1390 1420 1389 1420 397,400 +8.56(+0.61%)
Jul 02, 2009 1419 1419 1403 1411 463,000 -0.18(-0.01%)
Jul 01, 2009 1386 1415 1381 1412 503,600 +21.59(+1.55%)
Jun 30, 2009 1402 1409 1386 1390 469,800 +1.62(+0.12%)
Jun 29, 2009 1400 1409 1386 1388 422,600 -6.08(-0.44%)
Jun 26, 2009 1402 1404 1388 1395 423,800 +1.80(+0.13%)
Jun 25, 2009 1367 1402 1367 1393 446,400 +28.94(+2.12%)
Jun 24, 2009 1366 1370 1350 1364 431,000 +3.25(+0.24%)
Jun 23, 2009 1370 1374 1355 1361 497,800 -39.17(-2.80%)
Jun 22, 2009 1382 1400 1380 1400 400,400 +16.37(+1.18%)
Jun 19, 2009 1387 1389 1370 1383 468,000 +7.58(+0.55%)
Jun 18, 2009 1390 1397 1371 1376 497,000 -15.41(-1.11%)
Jun 17, 2009 1392 1397 1384 1391 453,800 -7.98(-0.57%)
Jun 16, 2009 1395 1410 1389 1399 472,600 -13.27(-0.94%)
Jun 15, 2009 1428 1428 1401 1412 432,800 -16.17(-1.13%)
Jun 12, 2009 1429 1436 1416 1429 506,600 +9.20(+0.65%)
Jun 11, 2009 1412 1435 1408 1419 483,800 +4.51(+0.32%)
Jun 10, 2009 1380 1415 1376 1415 497,200 +43.04(+3.14%)
Jun 09, 2009 1407 1410 1372 1372 477,600 -21.46(-1.54%)
Jun 08, 2009 1394 1411 1387 1393 513,600 -1.41(-0.10%)
Jun 05, 2009 1393 1395 1373 1395 509,000 +16.57(+1.20%)
Jun 04, 2009 1410 1411 1376 1378 579,400 -36.75(-2.60%)
Jun 03, 2009 1424 1427 1403 1415 728,200 +2.04(+0.14%)
Jun 02, 2009 1437 1438 1412 1413 692,200 -2.25(-0.16%)
Jun 01, 2009 1395 1415 1384 1415 552,600 +19.21(+1.38%)
May 29, 2009 1393 1398 1381 1396 540,400 +3.72(+0.27%)
May 28, 2009 1356 1392 1345 1392 634,000 +30.15(+2.21%)
May 27, 2009 1395 1397 1360 1362 776,600 -10.02(-0.73%)
May 26, 2009 1408 1409 1362 1372 655,600 -28.86(-2.06%)
May 25, 2009 1394 1414 1315 1401 824,000 -2.85(-0.20%)
May 22, 2009 1406 1431 1403 1404 675,400 -17.90(-1.26%)
May 21, 2009 1431 1433 1413 1422 867,200 -14.05(-0.98%)
May 20, 2009 1428 1437 1425 1436 698,200 +7.49(+0.52%)
May 19, 2009 1417 1428 1412 1428 767,400 +41.53(+2.99%)
May 18, 2009 1386 1387 1367 1387 552,200 -5.05(-0.36%)
May 15, 2009 1395 1400 1386 1392 702,600 +10.78(+0.78%)
May 14, 2009 1396 1400 1381 1381 700,600 -33.57(-2.37%)
May 13, 2009 1410 1415 1400 1415 713,800 +11.01(+0.78%)
May 12, 2009 1406 1411 1396 1404 770,400 -11.65(-0.82%)
May 11, 2009 1416 1420 1405 1415 681,400 +3.03(+0.21%)
May 08, 2009 1400 1412 1391 1412 732,000 +11.05(+0.79%)
May 07, 2009 1415 1415 1390 1401 769,600 +7.63(+0.55%)
May 06, 2009 1400 1409 1385 1393 738,400 -4.47(-0.32%)
May 05, 2009 1398 1398 1398 1398 0 +0.00(+0.00%)
May 04, 2009 1386 1398 1381 1398 748,800 +28.56(+2.09%)
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.