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, 2011 1816 1826 1807 1826 0 +0.00(+0.00%)
Dec 30, 2011 1816 1835 1807 1826 344,600 +0.62(+0.03%)
Dec 29, 2011 1833 1833 1818 1825 378,600 -16.90(-0.92%)
Dec 28, 2011 1857 1865 1813 1842 530,000 -14.68(-0.79%)
Dec 27, 2011 1873 1874 1852 1857 434,800 +0.00(+0.00%)
Dec 26, 2011 1873 1857 1857 1857 0 -10.52(-0.56%)
Dec 25, 2011 1861 1872 1859 1867 0 +0.00(+0.00%)
Dec 24, 2011 1861 1872 1859 1867 466,400 +19.73(+1.07%)
Dec 23, 2011 1841 1847 1836 1847 406,400 -0.92(-0.05%)
Dec 22, 2011 1838 1851 1831 1848 517,000 +55.35(+3.09%)
Dec 21, 2011 1792 1798 1780 1793 389,800 +16.13(+0.91%)
Dec 20, 2011 1829 1829 1751 1777 684,400 +0.00(+0.00%)
Dec 19, 2011 1829 1777 1777 1777 0 -63.03(-3.43%)
Dec 18, 2011 1828 1843 1824 1840 0 +0.00(+0.00%)
Dec 17, 2011 1828 1843 1824 1840 490,000 +20.85(+1.15%)
Dec 16, 2011 1835 1841 1818 1819 409,600 -38.64(-2.08%)
Dec 15, 2011 1852 1865 1852 1858 402,000 -6.31(-0.34%)
Dec 14, 2011 1877 1880 1864 1864 450,000 -35.70(-1.88%)
Dec 13, 2011 1903 1903 1890 1900 409,600 +0.00(+0.00%)
Dec 12, 2011 1903 1900 1900 1900 0 +25.01(+1.33%)
Dec 11, 2011 1884 1895 1873 1875 0 +0.00(+0.00%)
Dec 10, 2011 1884 1895 1873 1875 372,800 -37.64(-1.97%)
Dec 09, 2011 1911 1926 1898 1912 427,000 -7.03(-0.37%)
Dec 08, 2011 1914 1922 1905 1919 402,800 +16.60(+0.87%)
Dec 07, 2011 1914 1921 1892 1903 383,400 -20.08(-1.04%)
Dec 06, 2011 1928 1929 1912 1923 330,200 +0.00(+0.00%)
Dec 05, 2011 1928 1923 1923 1923 0 +6.86(+0.36%)
Dec 04, 2011 1914 1921 1906 1916 0 +0.00(+0.00%)
Dec 03, 2011 1914 1921 1906 1916 389,400 -0.14(-0.01%)
Dec 02, 2011 1912 1926 1908 1916 500,400 +68.67(+3.72%)
Dec 01, 2011 1847 1858 1839 1848 334,600 -9.01(-0.49%)
Nov 30, 2011 1828 1857 1824 1857 329,600 +41.24(+2.27%)
Nov 29, 2011 1805 1817 1795 1815 277,600 +0.00(+0.00%)
Nov 28, 2011 1805 1815 1815 1815 0 +38.88(+2.19%)
Nov 27, 2011 1780 1791 1767 1776 0 +0.00(+0.00%)
Nov 26, 2011 1780 1791 1767 1776 306,400 -18.66(-1.04%)
Nov 25, 2011 1776 1800 1769 1795 280,400 +11.96(+0.67%)
Nov 24, 2011 1821 1821 1780 1783 411,200 -43.18(-2.36%)
Nov 23, 2011 1798 1831 1798 1826 271,200 +6.25(+0.34%)
Nov 22, 2011 1834 1834 1812 1820 299,800 +0.00(+0.00%)
Nov 21, 2011 1834 1820 1820 1820 0 -19.14(-1.04%)
Nov 20, 2011 1840 1850 1832 1839 0 +0.00(+0.00%)
Nov 19, 2011 1840 1850 1832 1839 337,000 -37.50(-2.00%)
Nov 18, 2011 1863 1877 1836 1877 353,200 +20.60(+1.11%)
Nov 17, 2011 1898 1911 1853 1856 407,800 -30.05(-1.59%)
Nov 16, 2011 1889 1901 1878 1886 361,400 -16.69(-0.88%)
Nov 15, 2011 1889 1908 1889 1903 327,200 +0.00(+0.00%)
Nov 14, 2011 1889 1903 1903 1903 0 +39.36(+2.11%)
Nov 13, 2011 1841 1863 1824 1863 0 +0.00(+0.00%)
Nov 12, 2011 1841 1863 1824 1863 297,000 +50.20(+2.77%)
Nov 11, 2011 1861 1862 1813 1813 402,000 -94.28(-4.94%)
Nov 10, 2011 1926 1930 1897 1908 434,600 +4.39(+0.23%)
Nov 09, 2011 1928 1928 1900 1903 403,200 -15.96(-0.83%)
Nov 08, 2011 1933 1933 1915 1919 349,600 +0.00(+0.00%)
Nov 07, 2011 1933 1919 1919 1919 0 -9.31(-0.48%)
Nov 06, 2011 1912 1929 1906 1928 0 +0.00(+0.00%)
Nov 04, 2011 1912 1929 1906 1928 466,600 +58.45(+3.13%)
Nov 03, 2011 1895 1895 1864 1870 436,400 -28.05(-1.48%)
Nov 02, 2011 1871 1899 1860 1898 389,600 -11.62(-0.61%)
Nov 01, 2011 1891 1925 1891 1910 353,600 +0.60(+0.03%)
Oct 31, 2011 1922 1941 1902 1909 393,800 -20.45(-1.06%)
Oct 30, 2011 1961 1964 1921 1929 0 +0.00(+0.00%)
Oct 29, 2011 1961 1964 1921 1929 0 +0.00(+0.00%)
Oct 28, 2011 1961 1964 1921 1929 508,800 +7.44(+0.39%)
Oct 27, 2011 1906 1924 1891 1922 418,200 +27.73(+1.46%)
Oct 26, 2011 1872 1896 1865 1894 384,800 +5.66(+0.30%)
Oct 25, 2011 1901 1906 1884 1889 354,800 -9.67(-0.51%)
Oct 24, 2011 1858 1898 1858 1898 374,000 +59.94(+3.26%)
Oct 23, 2011 1832 1844 1809 1838 0 +0.00(+0.00%)
Oct 22, 2011 1832 1844 1809 1838 0 +0.00(+0.00%)
Oct 21, 2011 1832 1844 1809 1838 355,200 +33.29(+1.84%)
Oct 20, 2011 1857 1870 1804 1805 349,200 -50.83(-2.74%)
Oct 19, 2011 1852 1856 1834 1856 340,000 +17.02(+0.93%)
Oct 18, 2011 1826 1845 1823 1839 323,400 -26.28(-1.41%)
Oct 17, 2011 1856 1865 1845 1865 367,800 +29.78(+1.62%)
Oct 16, 2011 1816 1839 1803 1835 0 +0.00(+0.00%)
Oct 15, 2011 1816 1839 1803 1835 0 +0.00(+0.00%)
Oct 14, 2011 1816 1839 1803 1835 349,000 +12.30(+0.67%)
Oct 13, 2011 1832 1837 1823 1823 431,600 +13.60(+0.75%)
Oct 12, 2011 1790 1811 1779 1810 355,400 +14.48(+0.81%)
Oct 11, 2011 1810 1811 1793 1795 400,000 +28.58(+1.62%)
Oct 10, 2011 1763 1766 1766 1766 0 +6.67(+0.38%)
Oct 09, 2011 1752 1765 1747 1760 0 +0.00(+0.00%)
Oct 08, 2011 1752 1765 1747 1760 0 +0.00(+0.00%)
Oct 07, 2011 1752 1765 1747 1760 334,800 +49.45(+2.89%)
Oct 06, 2011 1715 1734 1708 1710 352,600 +43.80(+2.63%)
Oct 05, 2011 1719 1719 1659 1667 336,200 -39.67(-2.33%)
Oct 04, 2011 1684 1706 1658 1706 301,600 +0.00(+0.00%)
Oct 03, 2011 1684 1706 1658 1706 301,600 -63.46(-3.59%)
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.