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, 2004 800.62 805.26 797.62 803.57 346,400 -1.62(-0.20%)
Aug 30, 2004 811.55 815.05 802.75 805.19 333,600 -5.11(-0.63%)
Aug 27, 2004 812.65 814.05 806.75 810.30 307,400 +0.09(+0.01%)
Aug 26, 2004 808.11 813.77 808.11 810.21 285,600 +6.24(+0.78%)
Aug 25, 2004 791.00 804.83 790.17 803.97 262,600 +11.63(+1.47%)
Aug 24, 2004 791.38 793.50 781.46 792.34 267,200 +4.69(+0.60%)
Aug 23, 2004 792.50 796.84 783.50 787.65 255,400 +0.01(+0.00%)
Aug 20, 2004 785.82 789.23 783.06 787.64 295,800 -0.89(-0.11%)
Aug 19, 2004 780.26 789.78 780.26 788.53 383,400 +15.34(+1.98%)
Aug 18, 2004 772.84 776.15 768.94 773.19 332,400 +2.16(+0.28%)
Aug 17, 2004 782.59 783.48 768.76 771.03 302,600 -2.82(-0.36%)
Aug 16, 2004 774.29 777.96 767.26 773.85 307,800 -2.17(-0.28%)
Aug 13, 2004 762.81 777.84 761.61 776.02 372,600 +9.32(+1.22%)
Aug 12, 2004 755.43 767.03 753.67 766.70 321,800 +13.64(+1.81%)
Aug 11, 2004 752.60 758.61 751.26 753.06 378,400 +4.44(+0.59%)
Aug 10, 2004 738.92 748.63 738.36 748.62 338,000 +6.49(+0.87%)
Aug 09, 2004 728.66 742.61 724.50 742.13 274,600 +8.18(+1.11%)
Aug 06, 2004 733.76 745.05 733.24 733.95 312,600 -9.40(-1.26%)
Aug 05, 2004 730.64 743.37 726.87 743.35 394,200 +13.94(+1.91%)
Aug 04, 2004 719.61 729.41 713.99 729.41 283,800 +2.97(+0.41%)
Aug 03, 2004 726.88 728.13 722.46 726.44 301,600 +6.85(+0.95%)
Aug 02, 2004 730.61 730.64 719.59 719.59 282,200 -15.75(-2.14%)
Jul 30, 2004 737.92 741.32 734.15 735.34 288,600 +4.73(+0.65%)
Jul 29, 2004 742.58 742.58 730.47 730.61 326,200 -13.81(-1.86%)
Jul 28, 2004 747.02 748.82 740.19 744.42 420,800 +5.91(+0.80%)
Jul 27, 2004 735.22 739.60 726.71 738.51 369,000 +2.30(+0.31%)
Jul 26, 2004 730.15 739.56 729.80 736.21 308,000 -1.30(-0.18%)
Jul 23, 2004 742.51 743.65 733.74 737.51 337,000 -5.12(-0.69%)
Jul 22, 2004 738.98 744.50 733.41 742.63 435,200 -10.69(-1.42%)
Jul 21, 2004 750.59 756.44 747.89 753.32 422,800 +16.32(+2.21%)
Jul 20, 2004 742.24 745.41 737.00 737.00 335,000 -13.40(-1.79%)
Jul 19, 2004 730.58 750.40 729.57 750.40 267,800 +11.01(+1.49%)
Jul 16, 2004 728.37 741.41 717.77 739.39 348,200 +6.65(+0.91%)
Jul 15, 2004 735.85 739.07 720.92 732.74 369,200 -3.83(-0.52%)
Jul 14, 2004 745.43 751.60 734.85 736.57 331,200 -14.38(-1.91%)
Jul 13, 2004 753.03 753.21 740.16 750.95 397,600 +4.68(+0.63%)
Jul 12, 2004 752.71 757.90 740.98 746.27 334,200 -1.19(-0.16%)
Jul 09, 2004 745.09 751.92 741.26 747.46 309,400 +3.82(+0.51%)
Jul 08, 2004 753.68 759.71 743.64 743.64 346,200 -18.24(-2.39%)
Jul 07, 2004 742.21 761.93 735.72 761.88 395,000 +3.41(+0.45%)
Jul 06, 2004 753.14 763.93 751.26 758.47 400,200 +1.75(+0.23%)
Jul 05, 2004 754.16 758.72 744.39 756.72 401,000 +1.30(+0.17%)
Jul 02, 2004 764.38 764.54 754.26 755.42 431,800 -22.61(-2.91%)
Jul 01, 2004 784.85 792.77 776.35 778.03 315,000 -7.76(-0.99%)
Jun 30, 2004 783.24 787.60 777.73 785.79 400,200 +7.07(+0.91%)
Jun 29, 2004 766.82 780.57 763.34 778.72 295,000 +7.77(+1.01%)
Jun 28, 2004 777.85 780.31 764.29 770.95 279,400 -8.08(-1.04%)
Jun 25, 2004 763.02 780.00 760.57 779.03 305,400 +15.90(+2.08%)
Jun 24, 2004 752.64 763.42 747.51 763.13 373,200 +24.20(+3.28%)
Jun 23, 2004 753.28 755.88 737.23 738.93 368,600 -7.55(-1.01%)
Jun 22, 2004 744.86 749.26 732.79 746.48 327,200 -2.82(-0.38%)
Jun 21, 2004 745.22 758.58 743.69 749.30 376,000 +7.57(+1.02%)
Jun 18, 2004 751.69 754.05 732.89 741.73 379,800 -18.36(-2.42%)
Jun 17, 2004 756.92 760.10 742.47 760.09 361,000 +7.75(+1.03%)
Jun 16, 2004 756.33 769.66 746.48 752.34 369,800 +0.24(+0.03%)
Jun 15, 2004 747.54 752.54 729.06 752.10 481,800 +13.31(+1.80%)
Jun 14, 2004 744.25 761.29 737.65 738.79 378,000 -12.74(-1.70%)
Jun 11, 2004 780.16 780.41 748.34 751.53 458,800 -30.77(-3.93%)
Jun 10, 2004 785.83 794.16 776.61 782.30 444,600 -12.23(-1.54%)
Jun 09, 2004 816.93 820.68 794.10 794.53 603,600 -14.78(-1.83%)
Jun 08, 2004 817.11 820.87 804.43 809.31 356,000 -0.14(-0.02%)
Jun 07, 2004 788.41 809.51 788.41 809.45 390,600 +28.71(+3.68%)
Jun 04, 2004 772.94 781.96 764.93 780.74 421,800 +10.68(+1.39%)
Jun 03, 2004 810.98 812.54 770.06 770.06 465,600 -34.33(-4.27%)
Jun 02, 2004 808.84 811.59 797.68 804.39 263,400 -11.38(-1.40%)
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.