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, 2018 2298 2323 2296 2323 0 +15.53(+0.67%)
Aug 30, 2018 2313 2321 2305 2307 0 -1.68(-0.07%)
Aug 29, 2018 2305 2310 2300 2309 0 +5.91(+0.26%)
Aug 28, 2018 2312 2315 2299 2303 0 +3.82(+0.17%)
Aug 27, 2018 2297 2303 2289 2299 0 +6.09(+0.27%)
Aug 26, 2018 2276 2295 2271 2293 0 +0.00(+0.00%)
Aug 25, 2018 2276 2295 2271 2293 0 +0.00(+0.00%)
Aug 24, 2018 2276 2295 2271 2293 0 +10.61(+0.46%)
Aug 23, 2018 2283 2283 2268 2283 0 +9.27(+0.41%)
Aug 22, 2018 2274 2280 2269 2273 0 +3.27(+0.14%)
Aug 21, 2018 2248 2273 2245 2270 0 +22.18(+0.99%)
Aug 20, 2018 2257 2264 2245 2248 0 +0.83(+0.04%)
Aug 19, 2018 2245 2251 2240 2247 0 +0.00(+0.00%)
Aug 18, 2018 2245 2251 2240 2247 0 +0.00(+0.00%)
Aug 17, 2018 2245 2251 2240 2247 0 +6.25(+0.28%)
Aug 16, 2018 2233 2244 2218 2241 0 -18.11(-0.80%)
Aug 15, 2018 2250 2263 2247 2259 0 +0.00(+0.00%)
Aug 14, 2018 2250 2263 2247 2259 0 +10.46(+0.47%)
Aug 13, 2018 2266 2272 2239 2248 0 -34.34(-1.50%)
Aug 12, 2018 2295 2296 2278 2283 0 +0.00(+0.00%)
Aug 11, 2018 2295 2296 2278 2283 0 +0.00(+0.00%)
Aug 10, 2018 2295 2296 2278 2283 0 -20.92(-0.91%)
Aug 09, 2018 2303 2304 2292 2304 0 +2.26(+0.10%)
Aug 08, 2018 2306 2309 2298 2301 0 +1.29(+0.06%)
Aug 07, 2018 2291 2301 2280 2300 0 +13.66(+0.60%)
Aug 06, 2018 2289 2300 2283 2286 0 -1.18(-0.05%)
Aug 05, 2018 2278 2289 2273 2288 0 +0.00(+0.00%)
Aug 04, 2018 2278 2289 2273 2288 0 +0.00(+0.00%)
Aug 03, 2018 2278 2289 2273 2288 0 +17.48(+0.77%)
Aug 02, 2018 2304 2307 2265 2270 0 -36.87(-1.60%)
Aug 01, 2018 2301 2313 2301 2307 0 +11.81(+0.51%)
Jul 31, 2018 2292 2297 2286 2295 0 +1.75(+0.08%)
Jul 30, 2018 2290 2297 2283 2294 0 -1.48(-0.06%)
Jul 29, 2018 2292 2295 2284 2295 0 +0.00(+0.00%)
Jul 28, 2018 2292 2295 2284 2295 0 +0.00(+0.00%)
Jul 27, 2018 2292 2295 2284 2295 0 +5.93(+0.26%)
Jul 26, 2018 2285 2297 2277 2289 0 +16.03(+0.71%)
Jul 25, 2018 2284 2293 2270 2273 0 -7.17(-0.31%)
Jul 24, 2018 2273 2284 2263 2280 0 +10.89(+0.48%)
Jul 23, 2018 2290 2290 2264 2269 0 -19.88(-0.87%)
Jul 22, 2018 2281 2293 2270 2289 0 +0.00(+0.00%)
Jul 21, 2018 2281 2293 2270 2289 0 +0.00(+0.00%)
Jul 20, 2018 2281 2293 2270 2289 0 +6.90(+0.30%)
Jul 19, 2018 2299 2300 2279 2282 0 -7.82(-0.34%)
Jul 18, 2018 2314 2319 2287 2290 0 -7.81(-0.34%)
Jul 17, 2018 2303 2306 2290 2298 0 -4.07(-0.18%)
Jul 16, 2018 2312 2318 2300 2302 0 -8.91(-0.39%)
Jul 15, 2018 2293 2314 2293 2311 0 +0.00(+0.00%)
Jul 14, 2018 2293 2314 2293 2311 0 +0.00(+0.00%)
Jul 13, 2018 2293 2314 2293 2311 0 +25.84(+1.13%)
Jul 12, 2018 2286 2299 2278 2285 0 +4.44(+0.19%)
Jul 11, 2018 2277 2287 2263 2281 0 -13.54(-0.59%)
Jul 10, 2018 2299 2306 2292 2294 0 +8.36(+0.37%)
Jul 09, 2018 2277 2295 2267 2286 0 +12.93(+0.57%)
Jul 08, 2018 2261 2284 2247 2273 0 +0.00(+0.00%)
Jul 07, 2018 2261 2284 2247 2273 0 +0.00(+0.00%)
Jul 06, 2018 2261 2284 2247 2273 0 +15.32(+0.68%)
Jul 05, 2018 2265 2275 2244 2258 0 -7.91(-0.35%)
Jul 04, 2018 2271 2281 2261 2265 0 -7.30(-0.32%)
Jul 03, 2018 2286 2287 2252 2273 0 +1.22(+0.05%)
Jul 02, 2018 2322 2328 2272 2272 0 -54.59(-2.35%)
Jul 01, 2018 2326 2330 2296 2326 0 +0.00(+0.00%)
Jun 30, 2018 2326 2330 2296 2326 0 +0.00(+0.00%)
Jun 29, 2018 2326 2330 2296 2326 0 +11.89(+0.51%)
Jun 28, 2018 2327 2335 2311 2314 0 -27.79(-1.19%)
Jun 27, 2018 2349 2359 2342 2342 0 -8.89(-0.38%)
Jun 26, 2018 2335 2358 2327 2351 0 -6.96(-0.30%)
Jun 25, 2018 2352 2361 2337 2358 0 +0.66(+0.03%)
Jun 24, 2018 2323 2357 2321 2357 0 +0.00(+0.00%)
Jun 23, 2018 2323 2357 2321 2357 0 +0.00(+0.00%)
Jun 22, 2018 2323 2357 2321 2357 0 +19.39(+0.83%)
Jun 21, 2018 2364 2371 2338 2338 0 -26.08(-1.10%)
Jun 20, 2018 2350 2375 2345 2364 0 +23.80(+1.02%)
Jun 19, 2018 2373 2379 2337 2340 0 -36.13(-1.52%)
Jun 18, 2018 2405 2406 2365 2376 0 -27.80(-1.16%)
Jun 17, 2018 2432 2434 2404 2404 0 +0.00(+0.00%)
Jun 16, 2018 2432 2434 2404 2404 0 +0.00(+0.00%)
Jun 15, 2018 2432 2434 2404 2404 0 -19.44(-0.80%)
Jun 14, 2018 2451 2452 2422 2423 0 -45.35(-1.84%)
Jun 13, 2018 2475 2480 2463 2469 0 +0.00(+0.00%)
Jun 12, 2018 2475 2480 2463 2469 0 -1.32(-0.05%)
Jun 11, 2018 2454 2471 2448 2470 0 +18.57(+0.76%)
Jun 10, 2018 2468 2468 2449 2452 0 +0.00(+0.00%)
Jun 09, 2018 2468 2468 2449 2452 0 +0.00(+0.00%)
Jun 08, 2018 2468 2468 2449 2452 0 -19.00(-0.77%)
Jun 07, 2018 2468 2479 2466 2471 0 +16.82(+0.69%)
Jun 06, 2018 2450 2456 2433 2454 0 +0.00(+0.00%)
Jun 05, 2018 2450 2456 2433 2454 0 +6.00(+0.25%)
Jun 04, 2018 2445 2453 2441 2448 0 +8.80(+0.36%)
Jun 03, 2018 2420 2445 2418 2439 0 +0.00(+0.00%)
Jun 02, 2018 2420 2445 2418 2439 0 +0.00(+0.00%)
Jun 01, 2018 2420 2445 2418 2439 0 +15.95(+0.66%)
May 31, 2018 2429 2430 2416 2423 0 +13.98(+0.58%)
May 30, 2018 2447 2450 2400 2409 0 -48.22(-1.96%)
May 29, 2018 2477 2480 2457 2457 0 -21.71(-0.88%)
May 28, 2018 2465 2482 2463 2479 0 +18.16(+0.74%)
May 27, 2018 2453 2467 2445 2461 0 +0.00(+0.00%)
May 26, 2018 2453 2467 2445 2461 0 +0.00(+0.00%)
May 25, 2018 2453 2467 2445 2461 0 -5.21(-0.21%)
May 24, 2018 2477 2481 2458 2466 0 -5.90(-0.24%)
May 23, 2018 2463 2477 2460 2472 0 +6.34(+0.26%)
May 22, 2018 2464 2472 2448 2466 0 +0.00(+0.00%)
May 21, 2018 2464 2472 2448 2466 0 +4.92(+0.20%)
May 20, 2018 2460 2462 2452 2461 0 +0.00(+0.00%)
May 19, 2018 2460 2462 2452 2461 0 +0.00(+0.00%)
May 18, 2018 2460 2462 2452 2461 0 +12.20(+0.50%)
May 17, 2018 2469 2473 2448 2448 0 -11.37(-0.46%)
May 16, 2018 2447 2466 2445 2460 0 +1.28(+0.05%)
May 15, 2018 2477 2480 2456 2459 0 -17.57(-0.71%)
May 14, 2018 2483 2486 2472 2476 0 -1.60(-0.06%)
May 13, 2018 2469 2484 2468 2478 0 +0.00(+0.00%)
May 12, 2018 2469 2484 2468 2478 0 +0.00(+0.00%)
May 11, 2018 2469 2484 2468 2478 0 +13.55(+0.55%)
May 10, 2018 2459 2465 2448 2464 0 +20.18(+0.83%)
May 09, 2018 2451 2452 2429 2444 0 -5.83(-0.24%)
May 08, 2018 2468 2480 2444 2450 0 -11.57(-0.47%)
May 07, 2018 2486 2488 2461 2461 0 +0.00(+0.00%)
May 06, 2018 2486 2488 2461 2461 0 +0.00(+0.00%)
May 05, 2018 2486 2488 2461 2461 0 +0.00(+0.00%)
May 04, 2018 2486 2488 2461 2461 0 -25.87(-1.04%)
May 03, 2018 2507 2508 2487 2487 0 -18.36(-0.73%)
May 02, 2018 2516 2517 2502 2506 0 -9.77(-0.39%)
May 01, 2018 2502 2515 2500 2515 0 +0.00(+0.00%)
Apr 30, 2018 2502 2515 2500 2515 0 +22.98(+0.92%)
Apr 29, 2018 2498 2508 2484 2492 0 +0.00(+0.00%)
Apr 28, 2018 2498 2508 2484 2492 0 +0.00(+0.00%)
Apr 27, 2018 2498 2508 2484 2492 0 +16.76(+0.68%)
Apr 26, 2018 2461 2484 2456 2476 0 +26.83(+1.10%)
Apr 25, 2018 2444 2454 2437 2449 0 -15.33(-0.62%)
Apr 24, 2018 2478 2479 2454 2464 0 -9.97(-0.40%)
Apr 23, 2018 2474 2479 2467 2474 0 -2.22(-0.09%)
Apr 22, 2018 2479 2485 2472 2476 0 +0.00(+0.00%)
Apr 21, 2018 2479 2485 2472 2476 0 +0.00(+0.00%)
Apr 20, 2018 2479 2485 2472 2476 0 -9.77(-0.39%)
Apr 19, 2018 2483 2491 2477 2486 0 +6.12(+0.25%)
Apr 18, 2018 2468 2487 2468 2480 0 +26.21(+1.07%)
Apr 17, 2018 2459 2466 2449 2454 0 -3.72(-0.15%)
Apr 16, 2018 2466 2466 2450 2457 0 +2.42(+0.10%)
Apr 15, 2018 2449 2458 2442 2455 0 +0.00(+0.00%)
Apr 14, 2018 2449 2458 2442 2455 0 +0.00(+0.00%)
Apr 13, 2018 2449 2458 2442 2455 0 +12.36(+0.51%)
Apr 12, 2018 2451 2455 2442 2443 0 -1.51(-0.06%)
Apr 11, 2018 2457 2459 2441 2444 0 -6.52(-0.27%)
Apr 10, 2018 2440 2454 2420 2451 0 +6.66(+0.27%)
Apr 09, 2018 2424 2446 2424 2444 0 +14.50(+0.60%)
Apr 08, 2018 2421 2434 2417 2430 0 +0.00(+0.00%)
Apr 07, 2018 2421 2434 2417 2430 0 +0.00(+0.00%)
Apr 06, 2018 2421 2434 2417 2430 0 -7.94(-0.33%)
Apr 05, 2018 2427 2447 2421 2438 0 +29.46(+1.22%)
Apr 04, 2018 2448 2448 2406 2408 0 -34.37(-1.41%)
Apr 03, 2018 2422 2442 2416 2442 0 -1.73(-0.07%)
Apr 02, 2018 2455 2468 2441 2444 0 -1.69(-0.07%)
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.