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 (%)
Mar 31, 2004 879.41 879.41 870.86 873.46 287,800 -1.21(-0.14%)
Mar 30, 2004 868.10 878.37 867.21 874.67 335,600 +0.00(+0.00%)
Mar 29, 2004 868.10 878.37 867.21 874.67 0 +10.72(+1.24%)
Mar 27, 2004 866.29 873.01 861.63 863.95 304,000 +10.57(+1.24%)
Mar 26, 2004 862.30 868.78 849.56 853.38 357,200 -8.34(-0.97%)
Mar 25, 2004 860.39 867.15 856.54 861.72 311,000 -4.45(-0.51%)
Mar 24, 2004 854.92 868.99 849.76 866.17 383,800 +2.48(+0.29%)
Mar 23, 2004 878.62 881.00 862.63 863.69 371,600 +0.00(+0.00%)
Mar 22, 2004 878.62 881.00 862.63 863.69 0 -19.64(-2.22%)
Mar 20, 2004 874.57 883.33 868.97 883.33 425,000 +10.51(+1.20%)
Mar 19, 2004 879.22 879.56 869.09 872.82 488,400 +0.44(+0.05%)
Mar 18, 2004 858.15 872.78 857.29 872.38 524,400 +22.25(+2.62%)
Mar 17, 2004 843.83 850.15 838.11 850.13 440,200 -2.13(-0.25%)
Mar 16, 2004 855.84 857.96 848.23 852.26 383,600 +0.00(+0.00%)
Mar 15, 2004 855.84 857.96 848.23 852.26 0 +3.46(+0.41%)
Mar 13, 2004 866.72 867.35 822.05 848.80 655,600 -21.13(-2.43%)
Mar 12, 2004 869.67 878.10 866.33 869.93 468,800 -6.09(-0.70%)
Mar 11, 2004 887.11 890.33 874.58 876.02 457,400 -15.56(-1.75%)
Mar 10, 2004 891.10 893.73 888.46 891.58 474,400 -8.52(-0.95%)
Mar 09, 2004 909.15 910.67 899.07 900.10 506,600 +0.00(+0.00%)
Mar 08, 2004 909.15 910.67 899.07 900.10 0 -5.28(-0.58%)
Mar 06, 2004 907.21 909.08 904.01 905.38 515,800 -2.05(-0.23%)
Mar 05, 2004 898.16 908.82 896.76 907.43 589,000 +11.62(+1.30%)
Mar 04, 2004 897.49 900.44 895.52 895.81 554,800 -3.40(-0.38%)
Mar 03, 2004 892.57 899.99 892.38 899.21 489,000 +0.00(+0.00%)
Mar 02, 2004 892.57 899.99 892.38 899.21 0 +15.79(+1.79%)
Feb 28, 2004 865.51 883.42 861.86 883.42 458,600 +18.56(+2.15%)
Feb 27, 2004 870.31 873.15 861.77 864.86 522,800 -2.01(-0.23%)
Feb 26, 2004 865.22 870.03 862.97 866.87 524,600 +2.28(+0.26%)
Feb 25, 2004 872.45 876.71 864.34 864.59 549,400 -12.93(-1.47%)
Feb 24, 2004 874.93 881.43 867.99 877.52 476,200 +0.00(+0.00%)
Feb 23, 2004 874.93 881.43 867.99 877.52 0 +0.03(+0.00%)
Feb 21, 2004 875.76 879.63 872.42 877.49 475,400 -4.16(-0.47%)
Feb 20, 2004 880.68 884.89 874.75 881.65 734,800 +4.55(+0.52%)
Feb 19, 2004 889.23 890.51 877.10 877.10 370,600 -7.70(-0.87%)
Feb 18, 2004 884.15 888.73 880.87 884.80 435,800 +3.52(+0.40%)
Feb 17, 2004 879.23 885.65 876.56 881.28 438,000 +0.00(+0.00%)
Feb 16, 2004 879.23 885.65 876.56 881.28 0 -0.90(-0.10%)
Feb 14, 2004 876.06 883.35 870.08 882.18 385,400 +4.23(+0.48%)
Feb 13, 2004 882.04 882.39 872.27 877.95 444,200 +1.61(+0.18%)
Feb 12, 2004 870.54 877.72 870.24 876.34 475,400 +9.54(+1.10%)
Feb 11, 2004 866.06 869.62 862.85 866.80 450,000 +2.03(+0.23%)
Feb 10, 2004 860.90 866.87 859.58 864.77 475,200 +0.00(+0.00%)
Feb 09, 2004 860.90 866.87 859.58 864.77 0 +14.54(+1.71%)
Feb 07, 2004 842.16 853.58 839.43 850.23 541,600 +9.31(+1.11%)
Feb 06, 2004 835.77 842.44 834.73 840.92 636,000 +5.42(+0.65%)
Feb 05, 2004 838.52 842.60 834.70 835.50 378,600 -4.37(-0.52%)
Feb 04, 2004 853.13 853.13 837.63 839.87 462,000 -15.02(-1.76%)
Feb 03, 2004 850.28 855.43 847.74 854.89 425,200 +0.00(+0.00%)
Feb 02, 2004 850.28 855.43 847.74 854.89 0 +6.39(+0.75%)
Jan 31, 2004 854.21 859.13 846.05 848.50 447,400 -4.97(-0.58%)
Jan 30, 2004 851.70 854.82 847.98 853.47 365,400 -6.12(-0.71%)
Jan 29, 2004 860.37 869.21 859.08 859.59 432,800 -3.44(-0.40%)
Jan 28, 2004 873.61 873.61 860.88 863.03 437,800 -6.01(-0.69%)
Jan 27, 2004 867.65 871.94 861.82 869.04 494,000 +0.00(+0.00%)
Jan 26, 2004 867.65 871.94 861.82 869.04 0 +7.67(+0.89%)
Jan 21, 2004 854.03 864.26 853.05 861.37 364,449,888 +4.57(+0.53%)
Jan 20, 2004 854.96 859.34 851.34 856.80 404,200 +0.00(+0.00%)
Jan 19, 2004 854.96 859.34 851.34 856.80 0 +8.85(+1.04%)
Jan 17, 2004 853.67 854.46 845.40 847.95 425,000 +2.29(+0.27%)
Jan 16, 2004 849.02 852.19 841.84 845.66 388,400 -3.96(-0.47%)
Jan 15, 2004 847.27 855.29 844.55 849.62 453,000 +1.19(+0.14%)
Jan 14, 2004 855.42 855.45 844.82 848.43 400,200 -2.36(-0.28%)
Jan 13, 2004 843.96 853.50 840.11 850.79 444,000 +0.00(+0.00%)
Jan 12, 2004 843.96 853.50 840.11 850.79 0 +5.52(+0.65%)
Jan 10, 2004 835.42 849.50 835.05 845.27 543,200 +21.12(+2.56%)
Jan 09, 2004 831.10 839.28 824.15 824.15 428,800 -2.92(-0.35%)
Jan 08, 2004 826.08 831.07 825.23 827.07 404,600 +3.64(+0.44%)
Jan 07, 2004 831.26 831.26 819.53 823.43 484,000 -0.67(-0.08%)
Jan 06, 2004 817.28 825.43 816.55 824.10 408,200 +0.00(+0.00%)
Jan 05, 2004 817.28 825.43 816.55 824.10 0 +2.84(+0.35%)
Jan 03, 2004 816.26 821.87 813.63 821.26 307,400 +0.00(+0.00%)
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.