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, 2000 905.59 909.51 889.23 889.95 26,407,700 -18.56(-2.04%)
Mar 30, 2000 886.69 913.35 881.52 908.51 28,075,000 +17.22(+1.93%)
Mar 29, 2000 886.51 902.76 882.22 891.29 26,274,800 +4.58(+0.52%)
Mar 28, 2000 893.13 893.13 876.52 886.71 28,235,900 +0.00(+0.00%)
Mar 27, 2000 893.13 893.13 876.52 886.71 0 -2.53(-0.28%)
Mar 25, 2000 876.93 900.06 861.64 889.24 28,192,500 +21.62(+2.49%)
Mar 24, 2000 888.89 892.78 862.84 867.62 25,490,700 -14.81(-1.68%)
Mar 23, 2000 869.88 886.53 865.97 882.43 29,602,700 +19.02(+2.20%)
Mar 22, 2000 850.91 863.41 838.98 863.41 22,793,700 +12.90(+1.52%)
Mar 21, 2000 862.68 867.54 843.46 850.51 22,793,400 +0.00(+0.00%)
Mar 20, 2000 862.68 867.54 843.46 850.51 0 -5.06(-0.59%)
Mar 18, 2000 864.36 869.82 850.04 855.57 30,084,400 +14.35(+1.71%)
Mar 17, 2000 847.90 860.40 832.17 841.22 29,887,500 +3.69(+0.44%)
Mar 16, 2000 837.35 841.73 820.30 837.53 31,289,800 -9.21(-1.09%)
Mar 15, 2000 843.14 858.68 838.31 846.74 33,075,300 -7.92(-0.93%)
Mar 14, 2000 890.87 890.87 849.52 854.66 36,440,200 +0.00(+0.00%)
Mar 13, 2000 890.87 890.87 849.52 854.66 0 -36.70(-4.12%)
Mar 11, 2000 902.31 913.60 886.26 891.36 33,062,300 +6.77(+0.77%)
Mar 10, 2000 922.71 928.55 884.59 884.59 37,003,300 -30.65(-3.35%)
Mar 09, 2000 895.93 919.03 883.53 915.24 33,927,400 +7.90(+0.87%)
Mar 08, 2000 907.01 907.85 893.09 907.34 33,927,400 -1.99(-0.22%)
Mar 07, 2000 907.56 913.51 899.58 909.33 35,262,300 +0.00(+0.00%)
Mar 06, 2000 907.56 913.51 899.58 909.33 0 +14.50(+1.62%)
Mar 04, 2000 909.81 910.02 882.48 894.83 31,125,000 +0.17(+0.02%)
Mar 03, 2000 864.78 900.30 857.05 894.66 31,775,300 +0.00(+0.00%)
Mar 02, 2000 864.78 900.30 857.05 894.66 0 +66.28(+8.00%)
Mar 01, 2000 843.31 846.37 810.53 828.38 27,572,800 +9.37(+1.14%)
Feb 29, 2000 850.36 850.48 819.01 819.01 25,312,500 +0.00(+0.00%)
Feb 28, 2000 850.36 850.48 819.01 819.01 0 -45.75(-5.29%)
Feb 26, 2000 856.06 873.08 847.14 864.76 25,518,200 -2.61(-0.30%)
Feb 25, 2000 874.53 887.82 857.68 867.37 25,668,800 -13.30(-1.51%)
Feb 24, 2000 866.14 882.79 852.89 880.67 34,644,900 +30.65(+3.61%)
Feb 23, 2000 844.11 867.68 835.97 850.02 24,438,900 +4.70(+0.56%)
Feb 22, 2000 864.61 866.32 843.65 845.32 21,379,400 +0.00(+0.00%)
Feb 21, 2000 864.61 866.32 843.65 845.32 0 -52.20(-5.82%)
Feb 19, 2000 900.71 918.04 879.14 897.52 25,828,100 +0.00(+0.00%)
Feb 18, 2000 869.35 901.83 869.35 897.52 21,242,100 +18.02(+2.05%)
Feb 17, 2000 881.03 886.63 843.58 879.50 21,404,500 -0.20(-0.02%)
Feb 16, 2000 916.89 919.43 875.05 879.70 21,859,800 -31.17(-3.42%)
Feb 15, 2000 932.94 941.23 907.91 910.87 23,418,000 +0.00(+0.00%)
Feb 14, 2000 932.94 941.23 907.91 910.87 0 -42.35(-4.44%)
Feb 12, 2000 990.11 990.75 941.24 953.22 27,478,000 -12.96(-1.34%)
Feb 11, 2000 966.36 991.71 957.73 966.18 25,161,400 -9.87(-1.01%)
Feb 10, 2000 967.53 979.92 966.15 976.05 24,044,600 +14.83(+1.54%)
Feb 09, 2000 977.07 981.42 960.47 961.22 22,949,000 -11.91(-1.22%)
Feb 08, 2000 953.23 982.03 951.31 973.13 27,176,500 +0.00(+0.00%)
Feb 07, 2000 953.23 982.03 951.31 973.13 0 +22.91(+2.41%)
Feb 04, 2000 950.26 959.00 934.11 950.22 27,712,100 +6.63(+0.70%)
Feb 03, 2000 929.69 950.13 923.40 943.59 31,040,600 +14.84(+1.60%)
Feb 02, 2000 955.44 959.31 923.52 928.75 30,614,300 -15.13(-1.60%)
Feb 01, 2000 924.83 948.84 922.92 943.88 28,943,500 +0.00(+0.00%)
Jan 31, 2000 924.83 948.84 922.92 943.88 0 +2.21(+0.23%)
Jan 29, 2000 922.74 943.95 916.86 941.67 29,313,700 +32.44(+3.57%)
Jan 28, 2000 888.27 912.49 879.00 909.23 34,491,100 +23.69(+2.68%)
Jan 27, 2000 896.34 902.43 875.82 885.54 23,114,600 -5.68(-0.64%)
Jan 26, 2000 909.12 913.19 891.22 891.22 24,259,100 -35.55(-3.84%)
Jan 25, 2000 917.93 944.31 915.70 926.77 21,041,300 +0.00(+0.00%)
Jan 24, 2000 917.93 944.31 915.70 926.77 0 +1.61(+0.17%)
Jan 22, 2000 928.55 940.70 911.83 925.16 25,513,500 -20.74(-2.19%)
Jan 21, 2000 927.12 945.90 906.26 945.90 22,668,400 +7.12(+0.76%)
Jan 20, 2000 969.31 969.31 938.74 938.78 23,572,600 -42.75(-4.36%)
Jan 19, 2000 992.31 992.85 967.96 981.53 21,208,000 -1.74(-0.18%)
Jan 18, 2000 962.67 986.09 959.36 983.27 21,205,800 +0.00(+0.00%)
Jan 17, 2000 962.67 986.09 959.36 983.27 0 +35.24(+3.72%)
Jan 15, 2000 958.82 970.59 937.75 948.03 22,495,700 -3.02(-0.32%)
Jan 14, 2000 955.06 960.73 939.25 951.05 22,300,100 -3.96(-0.41%)
Jan 13, 2000 957.98 968.68 949.20 955.01 22,707,900 -26.32(-2.68%)
Jan 12, 2000 992.17 1006 981.23 981.33 25,707,000 -5.91(-0.60%)
Jan 11, 2000 979.67 994.94 974.82 987.24 24,017,500 +0.00(+0.00%)
Jan 10, 2000 979.67 994.94 974.82 987.24 0 +38.59(+4.07%)
Jan 08, 2000 949.17 970.16 930.84 948.65 21,566,400 -12.14(-1.26%)
Jan 07, 2000 1014 1015 953.50 960.79 20,352,300 -25.52(-2.59%)
Jan 06, 2000 1007 1027 984.05 986.31 25,769,600 -72.73(-6.87%)
Jan 05, 2000 1028 1066 1017 1059 19,589,800 +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.