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 (%)
Dec 31, 2008 1125 1144 1121 1124 357,600 +6.88(+0.62%)
Dec 30, 2008 1109 1118 1084 1118 312,000 +0.00(+0.00%)
Dec 29, 2008 1109 1118 1084 1118 0 -0.27(-0.02%)
Dec 27, 2008 1129 1135 1109 1118 344,800 +0.00(+0.00%)
Dec 26, 2008 1129 1135 1109 1118 0 -10.65(-0.94%)
Dec 25, 2008 1140 1144 1113 1129 406,400 -15.80(-1.38%)
Dec 24, 2008 1168 1175 1140 1144 434,800 -35.30(-2.99%)
Dec 23, 2008 1190 1201 1168 1180 450,400 +0.00(+0.00%)
Dec 22, 2008 1190 1201 1168 1180 0 -1.36(-0.12%)
Dec 20, 2008 1174 1195 1171 1181 684,800 +5.06(+0.43%)
Dec 19, 2008 1183 1190 1165 1176 557,400 +6.16(+0.53%)
Dec 18, 2008 1190 1196 1146 1170 647,400 +8.19(+0.71%)
Dec 17, 2008 1149 1165 1137 1162 626,400 +3.37(+0.29%)
Dec 16, 2008 1138 1165 1138 1158 484,800 +0.00(+0.00%)
Dec 15, 2008 1138 1165 1138 1158 0 +54.37(+4.93%)
Dec 13, 2008 1129 1153 1090 1104 621,600 -50.61(-4.38%)
Dec 12, 2008 1145 1166 1136 1154 576,000 +8.56(+0.75%)
Dec 11, 2008 1112 1155 1106 1146 558,800 +40.03(+3.62%)
Dec 10, 2008 1116 1121 1092 1106 485,000 +0.79(+0.07%)
Dec 09, 2008 1041 1111 1038 1105 540,400 +0.00(+0.00%)
Dec 08, 2008 1041 1111 1038 1105 0 +76.92(+7.48%)
Dec 06, 2008 1017 1033 1008 1028 398,600 +21.59(+2.14%)
Dec 05, 2008 1042 1042 997.00 1007 397,400 -16.13(-1.58%)
Dec 04, 2008 1038 1038 1014 1023 478,600 -0.53(-0.05%)
Dec 03, 2008 1008 1038 1007 1023 421,000 -35.42(-3.35%)
Dec 02, 2008 1074 1083 1059 1059 627,400 +0.00(+0.00%)
Dec 01, 2008 1074 1083 1059 1059 0 -17.45(-1.62%)
Nov 29, 2008 1067 1084 1062 1076 555,200 +12.59(+1.18%)
Nov 28, 2008 1059 1071 1046 1063 563,600 +33.70(+3.27%)
Nov 27, 2008 993.07 1031 993.07 1030 515,400 +46.46(+4.72%)
Nov 26, 2008 1016 1029 966.28 983.32 486,200 +13.18(+1.36%)
Nov 25, 2008 996.23 1014 969.49 970.14 464,200 +0.00(+0.00%)
Nov 24, 2008 996.23 1014 969.49 970.14 0 -33.59(-3.35%)
Nov 22, 2008 929.74 1013 914.02 1004 602,000 +55.04(+5.80%)
Nov 21, 2008 967.46 984.51 947.44 948.69 424,000 -68.13(-6.70%)
Nov 20, 2008 1039 1039 994.57 1017 404,600 -19.34(-1.87%)
Nov 19, 2008 1053 1076 1036 1036 377,400 -42.16(-3.91%)
Nov 18, 2008 1074 1105 1050 1078 413,400 +0.00(+0.00%)
Nov 17, 2008 1074 1105 1050 1078 0 -9.94(-0.91%)
Nov 15, 2008 1127 1129 1078 1088 440,400 -0.18(-0.02%)
Nov 14, 2008 1075 1088 1040 1088 566,800 -35.42(-3.15%)
Nov 13, 2008 1104 1143 1097 1124 605,600 -4.87(-0.43%)
Nov 12, 2008 1133 1160 1114 1129 600,800 -23.73(-2.06%)
Nov 11, 2008 1152 1166 1124 1152 717,400 +0.00(+0.00%)
Nov 10, 2008 1152 1166 1124 1152 0 +17.97(+1.58%)
Nov 08, 2008 1054 1134 1039 1134 846,400 +42.27(+3.87%)
Nov 07, 2008 1134 1141 1082 1092 657,600 -89.28(-7.56%)
Nov 06, 2008 1185 1218 1160 1182 790,200 +28.15(+2.44%)
Nov 05, 2008 1136 1154 1114 1153 603,600 +24.27(+2.15%)
Nov 04, 2008 1117 1159 1109 1129 568,200 +0.00(+0.00%)
Nov 03, 2008 1117 1159 1109 1129 0 +16.02(+1.44%)
Oct 31, 2008 1083 1159 1061 1113 864,800 +28.34(+2.61%)
Oct 30, 2008 1037 1095 992.89 1085 621,600 +115.75(+11.95%)
Oct 29, 2008 1047 1078 920.35 968.97 763,400 -30.19(-3.02%)
Oct 28, 2008 916.85 1013 901.49 999.16 649,400 +52.71(+5.57%)
Oct 27, 2008 937.18 966.41 892.16 946.45 540,600 +7.70(+0.82%)
Oct 24, 2008 1052 1052 925.57 938.75 443,000 -110.96(-10.57%)
Oct 23, 2008 1090 1090 1028 1050 401,400 -84.88(-7.48%)
Oct 22, 2008 1190 1195 1096 1135 374,800 -61.51(-5.14%)
Oct 21, 2008 1224 1233 1182 1196 389,200 -11.53(-0.95%)
Oct 20, 2008 1196 1211 1149 1208 373,000 +26.96(+2.28%)
Oct 17, 2008 1245 1245 1167 1181 420,200 -33.11(-2.73%)
Oct 16, 2008 1258 1266 1205 1214 409,000 -126.50(-9.44%)
Oct 15, 2008 1338 1353 1327 1340 347,600 -27.41(-2.00%)
Oct 14, 2008 1342 1368 1340 1368 460,800 +79.16(+6.14%)
Oct 13, 2008 1273 1294 1252 1289 384,600 +47.06(+3.79%)
Oct 10, 2008 1249 1249 1179 1241 461,200 -53.42(-4.13%)
Oct 09, 2008 1290 1324 1274 1295 451,800 +8.20(+0.64%)
Oct 08, 2008 1324 1334 1281 1287 431,200 -79.41(-5.81%)
Oct 07, 2008 1341 1371 1322 1366 349,200 +7.35(+0.54%)
Oct 06, 2008 1390 1390 1352 1359 312,400 -60.90(-4.29%)
Oct 03, 2008 1450 1459 1410 1420 0 +0.00(+0.00%)
Oct 02, 2008 1450 1459 1410 1420 318,000 -20.02(-1.39%)
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.