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 (%)
Oct 31, 2001 538.99 539.93 533.20 533.87 359,400 -14.00(-2.56%)
Oct 30, 2001 548.22 550.93 544.07 547.87 412,800 +0.00(+0.00%)
Oct 29, 2001 548.22 550.93 544.07 547.87 0 +4.46(+0.82%)
Oct 26, 2001 545.15 547.25 539.91 543.41 359,600 +1.22(+0.23%)
Oct 25, 2001 542.83 545.12 539.62 542.19 641,000 +0.70(+0.13%)
Oct 24, 2001 532.63 541.96 531.46 541.49 382,200 +10.99(+2.07%)
Oct 23, 2001 533.68 538.29 530.45 530.50 466,400 +2.46(+0.47%)
Oct 19, 2001 522.93 530.08 521.42 528.04 661,600 +3.83(+0.73%)
Oct 18, 2001 522.31 526.49 519.41 524.21 387,800 -4.08(-0.77%)
Oct 17, 2001 527.81 529.54 522.37 528.29 448,600 +6.38(+1.22%)
Oct 16, 2001 514.43 522.16 514.04 521.91 419,600 +7.92(+1.54%)
Oct 15, 2001 513.55 517.47 511.29 513.99 373,200 -2.41(-0.47%)
Oct 12, 2001 526.06 526.20 510.93 516.40 628,200 -0.65(-0.13%)
Oct 11, 2001 514.84 519.56 513.87 517.05 598,600 +13.59(+2.70%)
Oct 10, 2001 503.08 505.41 500.44 503.46 474,800 -4.15(-0.82%)
Oct 09, 2001 501.02 509.21 501.02 507.61 655,200 +11.48(+2.31%)
Oct 08, 2001 497.44 501.56 493.12 496.13 687,400 -5.79(-1.15%)
Oct 05, 2001 499.80 502.11 496.66 501.92 781,800 +1.28(+0.26%)
Oct 04, 2001 498.87 501.22 494.76 500.64 548,000 +20.96(+4.37%)
Sep 28, 2001 475.56 483.21 472.71 479.68 426,700 +7.30(+1.55%)
Sep 27, 2001 467.45 472.38 464.42 472.38 453,200 -0.47(-0.10%)
Sep 26, 2001 473.41 475.80 468.48 472.85 423,400 +0.72(+0.15%)
Sep 25, 2001 491.59 491.68 470.38 472.13 640,200 -10.06(-2.09%)
Sep 24, 2001 473.75 482.19 471.91 482.19 538,800 +9.88(+2.09%)
Sep 21, 2001 466.57 472.31 463.54 472.31 564,200 -7.96(-1.66%)
Sep 20, 2001 482.79 482.79 473.50 480.27 627,800 -6.48(-1.33%)
Sep 19, 2001 484.16 491.99 480.40 486.75 783,800 +1.82(+0.38%)
Sep 18, 2001 481.45 485.12 478.24 484.93 0 +16.17(+3.45%)
Sep 17, 2001 475.31 476.42 464.39 468.76 0 -13.53(-2.81%)
Sep 14, 2001 497.15 497.15 472.98 482.29 0 -16.96(-3.40%)
Sep 13, 2001 491.61 499.25 484.49 499.25 0 +23.65(+4.97%)
Sep 12, 2001 490.14 499.90 474.58 475.60 0 -64.97(-12.02%)
Sep 11, 2001 550.90 553.61 539.72 540.57 0 -10.16(-1.84%)
Sep 10, 2001 547.99 551.26 545.16 550.73 595,800 -4.35(-0.78%)
Sep 07, 2001 546.79 555.51 544.73 555.08 491,200 +2.49(+0.45%)
Sep 06, 2001 552.41 559.17 551.35 552.59 588,200 +0.68(+0.12%)
Sep 05, 2001 550.43 553.61 547.88 551.91 788,800 -6.88(-1.23%)
Sep 04, 2001 543.10 558.79 540.33 558.79 0 +16.96(+3.13%)
Sep 03, 2001 545.02 547.63 539.17 541.83 415,200 -3.28(-0.60%)
Aug 31, 2001 552.78 554.48 542.21 545.11 720,400 -19.25(-3.41%)
Aug 30, 2001 555.98 564.36 554.47 564.36 711,800 -1.27(-0.22%)
Aug 29, 2001 569.77 570.03 563.28 565.63 469,000 -10.88(-1.89%)
Aug 28, 2001 577.75 578.62 573.10 576.51 445,200 -2.23(-0.39%)
Aug 27, 2001 577.46 585.34 574.71 578.74 478,600 +9.43(+1.66%)
Aug 24, 2001 571.97 573.19 563.90 569.31 415,200 -0.76(-0.13%)
Aug 23, 2001 578.62 580.51 568.82 570.07 482,200 -4.80(-0.83%)
Aug 22, 2001 560.53 575.30 560.53 574.87 525,800 +6.19(+1.09%)
Aug 21, 2001 571.77 572.86 561.44 568.68 356,400 +1.59(+0.28%)
Aug 20, 2001 568.58 574.16 566.42 567.09 381,800 -13.90(-2.39%)
Aug 17, 2001 581.52 585.36 577.10 580.99 437,400 +0.04(+0.01%)
Aug 16, 2001 571.19 582.80 569.53 580.95 525,600 +3.80(+0.66%)
Aug 14, 2001 565.20 577.24 564.86 577.15 539,400 +15.15(+2.70%)
Aug 13, 2001 558.48 562.00 552.17 562.00 298,600 +6.66(+1.20%)
Aug 10, 2001 556.04 558.27 552.00 555.34 286,600 +5.67(+1.03%)
Aug 09, 2001 554.46 559.17 549.67 549.67 318,600 -16.27(-2.87%)
Aug 08, 2001 568.07 568.85 561.35 565.94 362,200 -1.56(-0.27%)
Aug 07, 2001 562.17 568.57 561.29 567.50 366,600 -1.87(-0.33%)
Aug 06, 2001 564.72 573.56 563.53 569.37 375,400 +0.68(+0.12%)
Aug 03, 2001 572.00 572.00 563.55 568.69 267,800 +1.23(+0.22%)
Aug 02, 2001 565.39 572.03 557.29 567.46 445,800 +4.67(+0.83%)
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.